Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia · Delayed Price · Currency is SAR 46.92
+0.42 (0.90%)
Nov 5, 2026, 3:18 PM AST
TADAWUL:8230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 47.04 | 47.70 | 46.68 | 46.92 | 46.92 | 0.90% | 296,864 |
| Nov 4, 2026 | 45.60 | 47.24 | 45.40 | 46.50 | 46.50 | 2.56% | 312,717 |
| Nov 3, 2026 | 45.42 | 46.70 | 45.26 | 45.34 | 45.34 | -0.13% | 214,948 |
| Nov 2, 2026 | 45.00 | 46.36 | 44.90 | 45.40 | 45.40 | -0.79% | 186,028 |
| Nov 1, 2026 | 46.40 | 46.60 | 45.26 | 45.76 | 45.76 | -2.01% | 161,497 |
| Oct 29, 2026 | 47.70 | 48.14 | 46.54 | 46.70 | 46.70 | -1.18% | 210,449 |
| Oct 28, 2026 | 47.70 | 48.00 | 46.40 | 47.26 | 47.26 | -0.92% | 372,213 |
| Oct 27, 2026 | 45.00 | 48.20 | 44.00 | 47.70 | 47.70 | 8.02% | 612,020 |
| Oct 26, 2026 | 42.38 | 44.28 | 42.06 | 44.16 | 44.16 | 7.13% | 331,159 |
| Oct 25, 2026 | 43.60 | 43.62 | 40.56 | 41.22 | 41.22 | -6.70% | 318,607 |
| Oct 22, 2026 | 44.60 | 44.80 | 43.76 | 44.18 | 44.18 | -1.91% | 264,732 |
| Oct 21, 2026 | 45.60 | 46.14 | 44.84 | 45.04 | 45.04 | -1.92% | 212,214 |
| Oct 20, 2026 | 46.86 | 46.86 | 45.76 | 45.92 | 45.92 | -2.09% | 157,690 |
| Oct 19, 2026 | 47.24 | 48.04 | 46.76 | 46.90 | 46.90 | -1.68% | 130,741 |
| Oct 18, 2026 | 47.08 | 48.10 | 47.08 | 47.70 | 47.70 | 1.49% | 102,545 |
| Oct 15, 2026 | 47.00 | 47.52 | 46.56 | 47.00 | 47.00 | - | 170,223 |
| Oct 14, 2026 | 47.50 | 48.10 | 46.92 | 47.00 | 47.00 | -1.22% | 174,597 |
| Oct 13, 2026 | 48.56 | 49.06 | 47.52 | 47.58 | 47.58 | -2.18% | 206,548 |
| Oct 12, 2026 | 49.20 | 49.22 | 48.32 | 48.64 | 48.64 | -1.06% | 153,929 |
| Oct 11, 2026 | 49.00 | 50.00 | 48.00 | 49.16 | 49.16 | -1.48% | 214,007 |
| Oct 8, 2026 | 50.55 | 50.75 | 49.62 | 49.90 | 49.90 | -1.77% | 189,147 |
| Oct 7, 2026 | 51.40 | 51.40 | 50.45 | 50.80 | 50.80 | -0.59% | 153,171 |
| Oct 6, 2026 | 50.95 | 51.50 | 50.70 | 51.10 | 51.10 | 0.39% | 201,755 |
| Oct 5, 2026 | 50.55 | 50.95 | 50.20 | 50.90 | 50.90 | 0.20% | 250,791 |
| Oct 4, 2026 | 50.80 | 51.20 | 49.80 | 50.80 | 50.80 | 2.01% | 243,367 |
| Oct 1, 2026 | 50.45 | 50.70 | 49.70 | 49.80 | 49.80 | -1.29% | 154,839 |
| Sep 30, 2026 | 49.98 | 51.50 | 49.98 | 50.45 | 50.45 | 1.02% | 333,331 |
| Sep 29, 2026 | 50.95 | 50.95 | 49.64 | 49.94 | 49.94 | -1.11% | 324,116 |
| Sep 28, 2026 | 51.75 | 51.75 | 50.50 | 50.50 | 50.50 | -2.42% | 228,603 |
| Sep 27, 2026 | 51.10 | 51.80 | 50.35 | 51.75 | 51.75 | 0.49% | 275,404 |
| 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 |