Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
116.60
+0.60 (0.52%)
Oct 29, 2025, 3:17 PM AST

TADAWUL:8230 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025116.00116.50115.60116.00116.00-101,080
Oct 27, 2025116.00116.40115.40116.00116.000.17%99,203
Oct 26, 2025115.60116.40115.40115.80115.800.35%32,790
Oct 23, 2025115.50116.00114.70115.40115.40-0.09%81,471
Oct 22, 2025116.70117.00114.40115.50115.50-0.26%100,064
Oct 21, 2025117.10117.30115.80115.80115.80-1.03%84,800
Oct 20, 2025117.80119.20116.80117.00117.00-0.51%169,002
Oct 19, 2025117.00118.50117.00117.60117.600.68%110,622
Oct 16, 2025118.50118.50116.60116.80116.80-0.76%118,931
Oct 15, 2025118.30120.10117.70117.70117.70-0.25%222,258
Oct 14, 2025119.30119.30117.50118.00118.00-0.59%144,891
Oct 13, 2025119.20119.70118.10118.70118.70-0.17%130,223
Oct 12, 2025118.00119.50116.20118.90118.90-1.25%72,403
Oct 9, 2025120.10120.40119.10120.40120.40-0.33%103,064
Oct 8, 2025121.90122.10119.30120.80120.80-0.98%132,256
Oct 7, 2025122.10122.80121.30122.00122.00-0.08%133,084
Oct 6, 2025120.00122.20120.00122.10122.101.24%234,925
Oct 5, 2025120.00121.90120.00120.60120.600.50%78,810
Oct 2, 2025123.70123.70119.50120.00120.00-2.36%197,645
Oct 1, 2025121.50124.90121.50122.90122.901.32%323,706
Sep 30, 2025120.60122.50120.60121.30121.300.33%146,828
Sep 29, 2025121.00121.90118.60120.90120.900.42%170,827
Sep 28, 2025122.00122.60120.40120.40120.40-1.55%96,435
Sep 25, 2025122.90122.90120.10122.30122.300.74%235,343
Sep 24, 2025121.00123.00119.40121.40121.402.02%270,882
Sep 22, 2025117.60121.30115.70119.00119.001.36%267,558
Sep 21, 2025115.30117.50114.40117.40117.401.82%122,315
Sep 18, 2025114.80115.90113.50115.30115.301.05%208,696
Sep 17, 2025113.10114.50113.10114.10114.100.88%130,063
Sep 16, 2025112.70113.30111.80113.10113.100.35%98,871
Sep 15, 2025112.90113.40111.40112.70112.70-0.18%149,054
Sep 14, 2025113.40114.00111.90112.90112.90-0.44%29,625
Sep 11, 2025114.00114.90112.90113.40113.40-0.18%61,105
Sep 10, 2025115.40115.40113.60113.60113.60-1.73%70,257
Sep 9, 2025113.70115.60113.70115.60115.600.87%103,257
Sep 8, 2025115.00115.60113.70114.60114.60-0.09%57,893
Sep 7, 2025114.50116.60114.50114.70114.700.35%79,371
Sep 4, 2025115.00115.30114.00114.30114.30-0.95%91,375
Sep 3, 2025116.00118.30115.10115.40115.40-1.37%82,556
Sep 2, 2025117.70117.70114.60117.00117.00-0.26%77,936
Sep 1, 2025115.50118.30113.60117.30117.301.73%114,131
Aug 31, 2025116.10117.30115.10115.30115.30-1.20%64,041
Aug 28, 2025119.70120.00116.70116.70116.70-2.67%131,710
Aug 27, 2025120.70121.30119.30119.90119.90-0.33%60,770
Aug 26, 2025119.90120.80118.40120.30120.300.08%108,156
Aug 25, 2025118.40120.80118.00120.20120.200.84%67,000
Aug 24, 2025119.40120.30118.80119.20119.200.17%43,057
Aug 21, 2025122.30122.40118.80119.00119.00-2.78%109,614
Aug 20, 2025119.80122.40119.60122.40122.401.83%115,255
Aug 19, 2025121.00121.00118.80120.20120.20-70,047