Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia · Delayed Price · Currency is SAR 78.25
-3.00 (-3.69%)
At close: Mar 3, 2026
TADAWUL:8230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 79.00 | 83.00 | 77.90 | 81.25 | 81.25 | 5.52% | 911,913 |
| Mar 1, 2026 | 73.95 | 80.60 | 73.55 | 77.00 | 77.00 | 3.36% | 1,088,964 |
| Feb 26, 2026 | 72.95 | 74.50 | 71.05 | 74.50 | 74.50 | 9.96% | 630,510 |
| Feb 25, 2026 | 67.60 | 68.60 | 67.50 | 67.75 | 67.75 | 0.07% | 105,802 |
| Feb 24, 2026 | 68.50 | 68.95 | 67.50 | 67.70 | 67.70 | -1.67% | 140,027 |
| Feb 23, 2026 | 70.60 | 71.60 | 67.80 | 68.85 | 68.85 | -2.82% | 215,282 |
| Feb 19, 2026 | 73.80 | 73.80 | 70.65 | 70.85 | 70.85 | -4.00% | 254,675 |
| Feb 18, 2026 | 72.90 | 74.65 | 71.90 | 73.80 | 73.80 | 1.51% | 301,797 |
| Feb 17, 2026 | 75.00 | 75.05 | 71.90 | 72.70 | 72.70 | -3.07% | 461,152 |
| Feb 16, 2026 | 78.65 | 78.65 | 74.65 | 75.00 | 75.00 | -4.46% | 337,366 |
| Feb 15, 2026 | 78.15 | 78.85 | 78.15 | 78.50 | 78.50 | 0.32% | 74,486 |
| Feb 12, 2026 | 78.00 | 79.35 | 77.35 | 78.25 | 78.25 | 0.90% | 215,545 |
| Feb 11, 2026 | 79.20 | 79.50 | 77.15 | 77.55 | 77.55 | -2.21% | 167,127 |
| Feb 10, 2026 | 79.20 | 79.35 | 78.35 | 79.30 | 79.30 | -0.13% | 130,628 |
| Feb 9, 2026 | 79.60 | 81.15 | 79.30 | 79.40 | 79.40 | -0.13% | 108,797 |
| Feb 8, 2026 | 79.20 | 81.40 | 79.20 | 79.50 | 79.50 | 0.82% | 136,213 |
| Feb 5, 2026 | 82.00 | 82.20 | 78.80 | 78.85 | 78.85 | -3.72% | 194,155 |
| Feb 4, 2026 | 82.90 | 83.45 | 81.90 | 81.90 | 81.90 | -1.56% | 115,592 |
| Feb 3, 2026 | 84.35 | 84.95 | 82.80 | 83.20 | 83.20 | -1.19% | 162,144 |
| Feb 2, 2026 | 81.50 | 84.50 | 80.30 | 84.20 | 84.20 | 3.19% | 217,265 |
| Feb 1, 2026 | 83.25 | 83.95 | 81.05 | 81.60 | 81.60 | -1.81% | 187,215 |
| Jan 29, 2026 | 85.05 | 85.25 | 83.10 | 83.10 | 83.10 | -1.89% | 290,580 |
| Jan 28, 2026 | 83.50 | 86.45 | 83.25 | 84.70 | 84.70 | 1.68% | 472,287 |
| Jan 27, 2026 | 83.95 | 84.80 | 83.10 | 83.30 | 83.30 | -0.77% | 246,695 |
| Jan 26, 2026 | 86.25 | 86.30 | 83.70 | 83.95 | 83.95 | -2.16% | 272,709 |
| Jan 25, 2026 | 86.80 | 87.50 | 85.45 | 85.80 | 85.80 | -1.15% | 188,364 |
| Jan 22, 2026 | 86.00 | 88.30 | 84.00 | 86.80 | 86.80 | 2.78% | 1,360,143 |
| Jan 21, 2026 | 76.80 | 84.45 | 76.80 | 84.45 | 84.45 | 9.96% | 961,802 |
| Jan 20, 2026 | 78.40 | 78.80 | 76.80 | 76.80 | 76.80 | -1.98% | 133,073 |
| Jan 19, 2026 | 79.95 | 79.95 | 78.30 | 78.35 | 78.35 | -1.76% | 163,326 |
| Jan 18, 2026 | 76.70 | 80.10 | 76.70 | 79.75 | 79.75 | 4.52% | 223,292 |
| Jan 15, 2026 | 78.10 | 78.10 | 76.30 | 76.30 | 76.30 | -2.18% | 117,195 |
| Jan 14, 2026 | 79.10 | 79.75 | 77.50 | 78.00 | 78.00 | -2.26% | 213,025 |
| Jan 13, 2026 | 79.00 | 79.80 | 77.45 | 79.80 | 79.80 | 1.14% | 199,201 |
| Jan 12, 2026 | 79.30 | 79.85 | 78.40 | 78.90 | 78.90 | 0.83% | 129,402 |
| Jan 11, 2026 | 76.80 | 79.10 | 76.15 | 78.25 | 78.25 | 3.85% | 145,566 |
| Jan 8, 2026 | 75.45 | 75.90 | 74.50 | 75.35 | 75.35 | -0.72% | 117,070 |
| Jan 7, 2026 | 77.00 | 78.10 | 75.15 | 75.90 | 75.90 | 1.95% | 183,183 |
| Jan 6, 2026 | 77.25 | 77.25 | 74.45 | 74.45 | 74.45 | -3.12% | 138,704 |
| Jan 5, 2026 | 79.25 | 80.10 | 76.30 | 76.85 | 76.85 | -3.09% | 222,715 |
| Jan 4, 2026 | 80.60 | 80.85 | 78.75 | 79.30 | 79.30 | -1.61% | 107,657 |
| Jan 1, 2026 | 79.00 | 80.60 | 78.20 | 80.60 | 80.60 | 3.60% | 74,265 |
| Dec 31, 2025 | 74.50 | 78.30 | 74.50 | 77.80 | 77.80 | 4.43% | 158,688 |
| Dec 30, 2025 | 77.60 | 77.60 | 74.35 | 74.50 | 74.50 | -3.56% | 150,136 |
| Dec 29, 2025 | 76.55 | 77.90 | 76.05 | 77.25 | 77.25 | 0.78% | 74,015 |
| Dec 28, 2025 | 79.00 | 79.00 | 76.40 | 76.65 | 76.65 | -3.04% | 66,768 |
| Dec 25, 2025 | 78.45 | 79.40 | 78.10 | 79.05 | 79.05 | 0.76% | 39,880 |
| Dec 24, 2025 | 79.60 | 79.75 | 77.90 | 78.45 | 78.45 | -0.82% | 55,419 |
| Dec 23, 2025 | 79.00 | 80.80 | 78.70 | 79.10 | 79.10 | 0.51% | 136,718 |
| Dec 22, 2025 | 80.00 | 80.05 | 78.55 | 78.70 | 78.70 | -1.19% | 61,283 |