Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 116.00 | 116.50 | 115.60 | 116.00 | 116.00 | - | 101,080 |
| Oct 27, 2025 | 116.00 | 116.40 | 115.40 | 116.00 | 116.00 | 0.17% | 99,203 |
| Oct 26, 2025 | 115.60 | 116.40 | 115.40 | 115.80 | 115.80 | 0.35% | 32,790 |
| Oct 23, 2025 | 115.50 | 116.00 | 114.70 | 115.40 | 115.40 | -0.09% | 81,471 |
| Oct 22, 2025 | 116.70 | 117.00 | 114.40 | 115.50 | 115.50 | -0.26% | 100,064 |
| Oct 21, 2025 | 117.10 | 117.30 | 115.80 | 115.80 | 115.80 | -1.03% | 84,800 |
| Oct 20, 2025 | 117.80 | 119.20 | 116.80 | 117.00 | 117.00 | -0.51% | 169,002 |
| Oct 19, 2025 | 117.00 | 118.50 | 117.00 | 117.60 | 117.60 | 0.68% | 110,622 |
| Oct 16, 2025 | 118.50 | 118.50 | 116.60 | 116.80 | 116.80 | -0.76% | 118,931 |
| Oct 15, 2025 | 118.30 | 120.10 | 117.70 | 117.70 | 117.70 | -0.25% | 222,258 |
| Oct 14, 2025 | 119.30 | 119.30 | 117.50 | 118.00 | 118.00 | -0.59% | 144,891 |
| Oct 13, 2025 | 119.20 | 119.70 | 118.10 | 118.70 | 118.70 | -0.17% | 130,223 |
| Oct 12, 2025 | 118.00 | 119.50 | 116.20 | 118.90 | 118.90 | -1.25% | 72,403 |
| Oct 9, 2025 | 120.10 | 120.40 | 119.10 | 120.40 | 120.40 | -0.33% | 103,064 |
| Oct 8, 2025 | 121.90 | 122.10 | 119.30 | 120.80 | 120.80 | -0.98% | 132,256 |
| Oct 7, 2025 | 122.10 | 122.80 | 121.30 | 122.00 | 122.00 | -0.08% | 133,084 |
| Oct 6, 2025 | 120.00 | 122.20 | 120.00 | 122.10 | 122.10 | 1.24% | 234,925 |
| Oct 5, 2025 | 120.00 | 121.90 | 120.00 | 120.60 | 120.60 | 0.50% | 78,810 |
| Oct 2, 2025 | 123.70 | 123.70 | 119.50 | 120.00 | 120.00 | -2.36% | 197,645 |
| Oct 1, 2025 | 121.50 | 124.90 | 121.50 | 122.90 | 122.90 | 1.32% | 323,706 |
| Sep 30, 2025 | 120.60 | 122.50 | 120.60 | 121.30 | 121.30 | 0.33% | 146,828 |
| Sep 29, 2025 | 121.00 | 121.90 | 118.60 | 120.90 | 120.90 | 0.42% | 170,827 |
| Sep 28, 2025 | 122.00 | 122.60 | 120.40 | 120.40 | 120.40 | -1.55% | 96,435 |
| Sep 25, 2025 | 122.90 | 122.90 | 120.10 | 122.30 | 122.30 | 0.74% | 235,343 |
| Sep 24, 2025 | 121.00 | 123.00 | 119.40 | 121.40 | 121.40 | 2.02% | 270,882 |
| Sep 22, 2025 | 117.60 | 121.30 | 115.70 | 119.00 | 119.00 | 1.36% | 267,558 |
| Sep 21, 2025 | 115.30 | 117.50 | 114.40 | 117.40 | 117.40 | 1.82% | 122,315 |
| Sep 18, 2025 | 114.80 | 115.90 | 113.50 | 115.30 | 115.30 | 1.05% | 208,696 |
| Sep 17, 2025 | 113.10 | 114.50 | 113.10 | 114.10 | 114.10 | 0.88% | 130,063 |
| Sep 16, 2025 | 112.70 | 113.30 | 111.80 | 113.10 | 113.10 | 0.35% | 98,871 |
| Sep 15, 2025 | 112.90 | 113.40 | 111.40 | 112.70 | 112.70 | -0.18% | 149,054 |
| Sep 14, 2025 | 113.40 | 114.00 | 111.90 | 112.90 | 112.90 | -0.44% | 29,625 |
| Sep 11, 2025 | 114.00 | 114.90 | 112.90 | 113.40 | 113.40 | -0.18% | 61,105 |
| Sep 10, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.73% | 70,257 |
| Sep 9, 2025 | 113.70 | 115.60 | 113.70 | 115.60 | 115.60 | 0.87% | 103,257 |
| Sep 8, 2025 | 115.00 | 115.60 | 113.70 | 114.60 | 114.60 | -0.09% | 57,893 |
| Sep 7, 2025 | 114.50 | 116.60 | 114.50 | 114.70 | 114.70 | 0.35% | 79,371 |
| Sep 4, 2025 | 115.00 | 115.30 | 114.00 | 114.30 | 114.30 | -0.95% | 91,375 |
| Sep 3, 2025 | 116.00 | 118.30 | 115.10 | 115.40 | 115.40 | -1.37% | 82,556 |
| Sep 2, 2025 | 117.70 | 117.70 | 114.60 | 117.00 | 117.00 | -0.26% | 77,936 |
| Sep 1, 2025 | 115.50 | 118.30 | 113.60 | 117.30 | 117.30 | 1.73% | 114,131 |
| Aug 31, 2025 | 116.10 | 117.30 | 115.10 | 115.30 | 115.30 | -1.20% | 64,041 |
| Aug 28, 2025 | 119.70 | 120.00 | 116.70 | 116.70 | 116.70 | -2.67% | 131,710 |
| Aug 27, 2025 | 120.70 | 121.30 | 119.30 | 119.90 | 119.90 | -0.33% | 60,770 |
| Aug 26, 2025 | 119.90 | 120.80 | 118.40 | 120.30 | 120.30 | 0.08% | 108,156 |
| Aug 25, 2025 | 118.40 | 120.80 | 118.00 | 120.20 | 120.20 | 0.84% | 67,000 |
| Aug 24, 2025 | 119.40 | 120.30 | 118.80 | 119.20 | 119.20 | 0.17% | 43,057 |
| Aug 21, 2025 | 122.30 | 122.40 | 118.80 | 119.00 | 119.00 | -2.78% | 109,614 |
| Aug 20, 2025 | 119.80 | 122.40 | 119.60 | 122.40 | 122.40 | 1.83% | 115,255 |
| Aug 19, 2025 | 121.00 | 121.00 | 118.80 | 120.20 | 120.20 | - | 70,047 |