Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia · Delayed Price · Currency is SAR 51.50
-1.10 (-2.09%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:8230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 52.65 | 52.65 | 51.40 | 51.50 | 51.50 | -2.09% | 207,171 |
| Sep 22, 2026 | 52.55 | 52.90 | 52.30 | 52.60 | 52.60 | 0.10% | 200,892 |
| Sep 21, 2026 | 54.00 | 54.00 | 52.55 | 52.55 | 52.55 | -2.69% | 302,527 |
| Sep 20, 2026 | 54.10 | 54.95 | 53.70 | 54.00 | 54.00 | -2.00% | 260,274 |
| Sep 17, 2026 | 55.15 | 56.80 | 54.95 | 55.10 | 55.10 | 0.18% | 566,467 |
| Sep 16, 2026 | 54.65 | 55.20 | 54.15 | 55.00 | 55.00 | 0.64% | 220,946 |
| Sep 15, 2026 | 56.40 | 56.50 | 54.65 | 54.65 | 54.65 | -3.10% | 356,785 |
| Sep 14, 2026 | 55.60 | 56.95 | 55.30 | 56.40 | 56.40 | 0.98% | 331,092 |
| Sep 13, 2026 | 55.55 | 56.15 | 55.50 | 55.85 | 55.85 | -0.98% | 266,386 |
| Sep 10, 2026 | 55.05 | 57.60 | 55.05 | 56.40 | 56.40 | 2.17% | 1,006,585 |
| Sep 9, 2026 | 56.00 | 56.30 | 55.05 | 55.20 | 55.20 | -1.08% | 156,908 |
| Sep 8, 2026 | 55.35 | 56.50 | 54.80 | 55.80 | 55.80 | 0.81% | 363,555 |
| Sep 7, 2026 | 55.00 | 55.50 | 54.60 | 55.35 | 55.35 | 0.64% | 218,776 |
| Sep 6, 2026 | 55.05 | 56.00 | 54.75 | 55.00 | 55.00 | -0.54% | 247,909 |
| Sep 3, 2026 | 55.50 | 55.70 | 55.10 | 55.30 | 55.30 | - | 193,698 |
| Sep 2, 2026 | 56.55 | 56.60 | 54.95 | 55.30 | 55.30 | -2.38% | 294,896 |
| Sep 1, 2026 | 55.35 | 57.20 | 54.85 | 56.65 | 56.65 | 2.35% | 546,134 |
| Aug 31, 2026 | 56.70 | 56.70 | 54.85 | 55.35 | 55.35 | -2.47% | 447,186 |
| Aug 30, 2026 | 57.30 | 57.80 | 55.90 | 56.75 | 56.75 | -0.79% | 441,556 |
| Aug 27, 2026 | 54.75 | 58.50 | 54.25 | 57.20 | 57.20 | 5.05% | 1,380,475 |
| Aug 26, 2026 | 54.25 | 54.75 | 53.85 | 54.45 | 54.45 | 0.46% | 440,867 |
| Aug 25, 2026 | 53.60 | 54.45 | 53.50 | 54.20 | 54.20 | 1.40% | 399,389 |
| Aug 24, 2026 | 53.60 | 53.85 | 53.00 | 53.45 | 53.45 | -0.09% | 407,727 |
| Aug 23, 2026 | 52.15 | 53.65 | 52.05 | 53.50 | 53.50 | 2.59% | 326,206 |
| Aug 20, 2026 | 53.00 | 53.75 | 52.10 | 52.15 | 52.15 | -1.70% | 379,673 |
| Aug 19, 2026 | 51.90 | 54.00 | 51.70 | 53.05 | 53.05 | 2.22% | 636,948 |
| Aug 18, 2026 | 52.30 | 52.65 | 51.80 | 51.90 | 51.90 | -0.76% | 229,031 |
| Aug 17, 2026 | 51.25 | 52.90 | 50.85 | 52.30 | 52.30 | 2.05% | 521,157 |
| Aug 16, 2026 | 51.00 | 51.65 | 50.95 | 51.25 | 51.25 | 0.59% | 180,251 |
| Aug 13, 2026 | 50.80 | 51.10 | 50.50 | 50.95 | 50.95 | 0.30% | 227,254 |
| Aug 12, 2026 | 50.20 | 51.30 | 49.90 | 50.80 | 50.80 | 0.99% | 330,932 |
| Aug 11, 2026 | 51.05 | 51.10 | 50.10 | 50.30 | 50.30 | -1.85% | 310,644 |
| Aug 10, 2026 | 51.00 | 51.95 | 50.40 | 51.25 | 51.25 | 0.99% | 346,957 |
| Aug 9, 2026 | 51.00 | 51.40 | 50.45 | 50.75 | 50.75 | -0.68% | 212,180 |
| Aug 6, 2026 | 51.15 | 51.15 | 50.40 | 51.10 | 51.10 | -0.20% | 267,608 |
| Aug 5, 2026 | 50.10 | 51.60 | 50.10 | 51.20 | 51.20 | 2.40% | 573,499 |
| Aug 4, 2026 | 50.45 | 50.45 | 49.24 | 50.00 | 50.00 | -1.19% | 361,250 |
| Aug 3, 2026 | 50.30 | 50.60 | 49.68 | 50.60 | 50.60 | 1.65% | 323,328 |
| Aug 2, 2026 | 48.50 | 50.40 | 48.50 | 49.78 | 49.78 | 2.64% | 344,001 |
| Jul 30, 2026 | 49.20 | 49.36 | 48.36 | 48.50 | 48.50 | -1.42% | 247,972 |
| Jul 29, 2026 | 50.45 | 50.45 | 49.02 | 49.20 | 49.20 | -2.57% | 334,439 |
| Jul 28, 2026 | 50.90 | 50.90 | 48.66 | 50.50 | 50.50 | -0.30% | 600,553 |
| Jul 27, 2026 | 52.50 | 52.50 | 50.55 | 50.65 | 50.65 | -3.71% | 611,180 |
| Jul 26, 2026 | 51.25 | 53.00 | 51.25 | 52.60 | 52.60 | 2.83% | 479,197 |
| Jul 23, 2026 | 50.25 | 52.70 | 49.82 | 51.15 | 51.15 | 1.79% | 1,019,955 |
| Jul 22, 2026 | 49.30 | 50.50 | 48.22 | 50.25 | 50.25 | 1.84% | 479,196 |
| Jul 21, 2026 | 49.20 | 49.86 | 48.72 | 49.34 | 49.34 | 0.73% | 294,220 |
| Jul 20, 2026 | 49.52 | 49.58 | 48.86 | 48.98 | 48.98 | -1.29% | 204,647 |
| Jul 19, 2026 | 49.10 | 50.00 | 48.50 | 49.62 | 49.62 | -0.12% | 205,423 |
| Jul 16, 2026 | 49.70 | 50.15 | 49.32 | 49.68 | 49.68 | -0.04% | 203,851 |