Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia · Delayed Price · Currency is SAR 105.90
+3.40 (3.32%)
May 21, 2026, 3:17 PM AST
TADAWUL:8230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 103.40 | 106.80 | 102.10 | 105.90 | 105.90 | 3.32% | 404,551 |
| May 20, 2026 | 102.00 | 102.90 | 101.00 | 102.50 | 102.50 | 0.49% | 102,591 |
| May 19, 2026 | 103.00 | 103.10 | 101.50 | 102.00 | 102.00 | -0.78% | 116,361 |
| May 18, 2026 | 102.40 | 105.30 | 101.50 | 102.80 | 102.80 | 0.59% | 220,993 |
| May 17, 2026 | 103.10 | 105.10 | 101.50 | 102.20 | 102.20 | -1.06% | 123,560 |
| May 14, 2026 | 103.00 | 104.90 | 102.00 | 103.30 | 103.30 | 0.78% | 193,841 |
| May 13, 2026 | 103.90 | 104.00 | 102.50 | 102.50 | 102.50 | -1.63% | 142,363 |
| May 12, 2026 | 106.80 | 107.20 | 103.80 | 104.20 | 104.20 | -2.34% | 182,218 |
| May 11, 2026 | 106.70 | 108.90 | 106.10 | 106.70 | 106.70 | 0.19% | 247,561 |
| May 10, 2026 | 106.80 | 107.50 | 106.10 | 106.50 | 106.50 | -0.28% | 93,845 |
| May 7, 2026 | 108.20 | 108.60 | 106.80 | 106.80 | 106.80 | -1.02% | 147,917 |
| May 6, 2026 | 106.20 | 108.70 | 106.20 | 107.90 | 107.90 | 1.79% | 276,898 |
| May 5, 2026 | 111.50 | 111.50 | 103.80 | 106.00 | 106.00 | -4.42% | 559,992 |
| May 4, 2026 | 113.20 | 113.20 | 108.20 | 110.90 | 110.90 | -0.63% | 493,512 |
| May 3, 2026 | 111.50 | 112.40 | 110.80 | 111.60 | 111.60 | 0.36% | 124,624 |
| Apr 30, 2026 | 113.50 | 113.50 | 111.10 | 111.20 | 111.20 | -1.42% | 194,645 |
| Apr 29, 2026 | 114.00 | 114.30 | 112.00 | 112.80 | 112.80 | -0.70% | 183,625 |
| Apr 28, 2026 | 111.00 | 113.60 | 110.80 | 113.60 | 113.60 | 2.53% | 290,355 |
| Apr 27, 2026 | 111.70 | 112.40 | 110.10 | 110.80 | 110.80 | -0.36% | 364,104 |
| Apr 26, 2026 | 112.90 | 112.90 | 109.30 | 111.20 | 111.20 | -0.89% | 145,426 |
| Apr 23, 2026 | 112.00 | 114.30 | 111.70 | 112.20 | 112.20 | 1.54% | 417,307 |
| Apr 22, 2026 | 113.00 | 113.10 | 110.00 | 110.50 | 110.50 | -1.95% | 185,408 |
| Apr 21, 2026 | 113.50 | 114.20 | 112.00 | 112.70 | 112.70 | -0.35% | 166,509 |
| Apr 20, 2026 | 114.50 | 115.40 | 112.40 | 113.10 | 113.10 | -1.22% | 248,512 |
| Apr 19, 2026 | 113.20 | 116.90 | 113.00 | 114.50 | 114.50 | 0.88% | 336,970 |
| Apr 16, 2026 | 115.90 | 115.90 | 113.00 | 113.50 | 113.50 | -1.39% | 290,542 |
| Apr 15, 2026 | 110.40 | 116.50 | 110.10 | 115.10 | 115.10 | 4.64% | 797,772 |
| Apr 14, 2026 | 109.90 | 111.20 | 109.60 | 110.00 | 110.00 | 0.09% | 261,339 |
| Apr 13, 2026 | 112.00 | 113.30 | 109.00 | 109.90 | 109.90 | -1.87% | 542,300 |
| Apr 12, 2026 | 110.60 | 114.30 | 109.60 | 112.00 | 112.00 | 1.27% | 398,059 |
| Apr 9, 2026 | 111.60 | 112.50 | 110.50 | 110.60 | 110.60 | -2.12% | 283,169 |
| Apr 8, 2026 | 107.00 | 113.40 | 105.70 | 113.00 | 113.00 | 9.39% | 970,786 |
| Apr 7, 2026 | 105.20 | 105.40 | 102.60 | 103.30 | 103.30 | -2.64% | 438,503 |
| Apr 6, 2026 | 107.20 | 107.20 | 105.50 | 106.10 | 106.10 | -1.03% | 306,843 |
| Apr 5, 2026 | 104.90 | 107.90 | 103.70 | 107.20 | 107.20 | 2.49% | 556,744 |
| Apr 2, 2026 | 103.00 | 105.50 | 102.60 | 104.60 | 104.60 | 1.06% | 392,437 |
| Apr 1, 2026 | 105.40 | 105.40 | 102.00 | 103.50 | 103.50 | -2.08% | 474,048 |
| Mar 31, 2026 | 106.50 | 108.30 | 105.50 | 105.70 | 105.70 | 0.19% | 565,741 |
| Mar 30, 2026 | 107.00 | 107.30 | 105.50 | 105.50 | 105.50 | -1.31% | 551,124 |
| Mar 29, 2026 | 101.00 | 107.80 | 100.60 | 106.90 | 106.90 | 5.01% | 772,280 |
| Mar 26, 2026 | 104.40 | 104.40 | 101.40 | 101.80 | 101.80 | -2.12% | 380,246 |
| Mar 25, 2026 | 103.40 | 105.50 | 103.00 | 104.00 | 104.00 | 1.07% | 455,149 |
| Mar 24, 2026 | 100.40 | 104.90 | 99.55 | 102.90 | 102.90 | 4.68% | 735,067 |
| Mar 16, 2026 | 98.85 | 101.50 | 98.15 | 98.30 | 98.30 | -0.56% | 417,366 |
| Mar 15, 2026 | 97.40 | 102.00 | 97.40 | 98.85 | 98.85 | -0.15% | 402,869 |
| Mar 12, 2026 | 101.00 | 101.50 | 97.20 | 99.00 | 99.00 | -1.98% | 653,247 |
| Mar 11, 2026 | 102.30 | 105.60 | 99.80 | 101.00 | 101.00 | -1.08% | 1,216,194 |
| Mar 10, 2026 | 94.35 | 103.00 | 93.60 | 102.10 | 102.10 | 8.27% | 1,318,971 |
| Mar 9, 2026 | 94.20 | 97.00 | 92.30 | 94.30 | 94.30 | 4.78% | 1,606,430 |
| Mar 8, 2026 | 84.00 | 90.00 | 84.00 | 90.00 | 90.00 | 9.96% | 908,497 |