Al Rajhi Co. for Cooperative Insurance 8230
TADAWUL · Saudi Arabia · Finance
SAR 49.80-0.65 (-1.29%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 49.80 | -1.29% | SAR 50.45 | SAR 50.70 | SAR 49.70 | 154.84K |
| 2026-09-30 | SAR 50.45 | +1.02% | SAR 49.98 | SAR 51.50 | SAR 49.98 | 333.33K |
| 2026-09-29 | SAR 49.94 | -1.11% | SAR 50.95 | SAR 50.95 | SAR 49.64 | 324.12K |
| 2026-09-28 | SAR 50.50 | -2.42% | SAR 51.75 | SAR 51.75 | SAR 50.50 | 228.60K |
| 2026-09-27 | SAR 51.75 | +0.49% | SAR 51.10 | SAR 51.80 | SAR 50.35 | 275.40K |
| 2026-09-24 | SAR 51.50 | -2.09% | SAR 52.65 | SAR 52.65 | SAR 51.40 | 207.17K |
| 2026-09-22 | SAR 52.60 | +0.10% | SAR 52.55 | SAR 52.90 | SAR 52.30 | 200.89K |
| 2026-09-21 | SAR 52.55 | -2.69% | SAR 54.00 | SAR 54.00 | SAR 52.55 | 302.53K |
| 2026-09-20 | SAR 54.00 | -2.00% | SAR 54.10 | SAR 54.95 | SAR 53.70 | 260.27K |
| 2026-09-17 | SAR 55.10 | +0.18% | SAR 55.15 | SAR 56.80 | SAR 54.95 | 566.47K |
| 2026-09-16 | SAR 55.00 | +0.64% | SAR 54.65 | SAR 55.20 | SAR 54.15 | 220.95K |
| 2026-09-15 | SAR 54.65 | -3.10% | SAR 56.40 | SAR 56.50 | SAR 54.65 | 356.79K |
| 2026-09-14 | SAR 56.40 | +0.98% | SAR 55.60 | SAR 56.95 | SAR 55.30 | 331.09K |
| 2026-09-13 | SAR 55.85 | -0.98% | SAR 55.55 | SAR 56.15 | SAR 55.50 | 266.39K |
| 2026-09-10 | SAR 56.40 | +2.17% | SAR 55.05 | SAR 57.60 | SAR 55.05 | 1.01M |
| 2026-09-09 | SAR 55.20 | -1.08% | SAR 56.00 | SAR 56.30 | SAR 55.05 | 156.91K |
| 2026-09-08 | SAR 55.80 | +0.81% | SAR 55.35 | SAR 56.50 | SAR 54.80 | 363.56K |
| 2026-09-07 | SAR 55.35 | +0.09% | SAR 55.00 | SAR 55.50 | SAR 54.60 | 218.78K |
| 2026-09-06 | SAR 55.30 | 0.00% | SAR 55.50 | SAR 55.70 | SAR 55.10 | 193.70K |
| 2026-09-03 | SAR 55.30 | 0.00% | SAR 55.50 | SAR 55.70 | SAR 55.10 | 193.70K |
| 2026-09-02 | SAR 55.30 | -2.38% | SAR 56.55 | SAR 56.60 | SAR 54.95 | 294.90K |
| 2026-09-01 | SAR 56.65 | +2.35% | SAR 55.35 | SAR 57.20 | SAR 54.85 | 546.13K |
| 2026-08-31 | SAR 55.35 | -2.47% | SAR 56.70 | SAR 56.70 | SAR 54.85 | 447.19K |
| 2026-08-30 | SAR 56.75 | -0.79% | SAR 57.30 | SAR 57.80 | SAR 55.90 | 441.56K |
| 2026-08-27 | SAR 57.20 | +5.05% | SAR 54.75 | SAR 58.50 | SAR 54.25 | 1.38M |
| 2026-08-26 | SAR 54.45 | +0.46% | SAR 54.25 | SAR 54.75 | SAR 53.85 | 440.87K |
| 2026-08-25 | SAR 54.20 | +1.40% | SAR 53.60 | SAR 54.45 | SAR 53.50 | 399.39K |
| 2026-08-24 | SAR 53.45 | -0.09% | SAR 53.60 | SAR 53.85 | SAR 53.00 | 407.73K |
| 2026-08-23 | SAR 53.50 | +2.59% | SAR 52.15 | SAR 53.65 | SAR 52.05 | 326.21K |
| 2026-08-20 | SAR 52.15 | -1.70% | SAR 53.00 | SAR 53.75 | SAR 52.10 | 379.67K |
| 2026-08-19 | SAR 53.05 | +2.22% | SAR 51.90 | SAR 54.00 | SAR 51.70 | 636.95K |
| 2026-08-18 | SAR 51.90 | -0.76% | SAR 52.30 | SAR 52.65 | SAR 51.80 | 229.03K |
| 2026-08-17 | SAR 52.30 | +2.65% | SAR 51.25 | SAR 52.90 | SAR 50.85 | 521.16K |
| 2026-08-16 | SAR 50.95 | 0.00% | SAR 50.95 | SAR 50.95 | SAR 50.95 | 0 |
| 2026-08-13 | SAR 50.95 | +0.30% | SAR 50.80 | SAR 51.10 | SAR 50.50 | 227.25K |
| 2026-08-12 | SAR 50.80 | +0.99% | SAR 50.20 | SAR 51.30 | SAR 49.90 | 330.93K |
| 2026-08-11 | SAR 50.30 | -1.85% | SAR 51.05 | SAR 51.10 | SAR 50.10 | 310.64K |
| 2026-08-10 | SAR 51.25 | +0.99% | SAR 51.00 | SAR 51.95 | SAR 50.40 | 346.96K |
| 2026-08-09 | SAR 50.75 | -0.68% | SAR 51.00 | SAR 51.40 | SAR 50.45 | 212.18K |
| 2026-08-06 | SAR 51.10 | -0.20% | SAR 51.15 | SAR 51.15 | SAR 50.40 | 267.61K |
| 2026-08-05 | SAR 51.20 | +2.40% | SAR 50.10 | SAR 51.60 | SAR 50.10 | 573.50K |
| 2026-08-04 | SAR 50.00 | -1.19% | SAR 50.45 | SAR 50.45 | SAR 49.24 | 361.25K |
| 2026-08-03 | SAR 50.60 | +1.65% | SAR 50.30 | SAR 50.60 | SAR 49.68 | 323.33K |
| 2026-08-02 | SAR 49.78 | +2.64% | SAR 48.50 | SAR 50.40 | SAR 48.50 | 344.00K |
| 2026-07-30 | SAR 48.50 | -1.42% | SAR 49.20 | SAR 49.36 | SAR 48.36 | 247.97K |
| 2026-07-29 | SAR 49.20 | -2.57% | SAR 50.45 | SAR 50.45 | SAR 49.02 | 334.44K |
| 2026-07-28 | SAR 50.50 | -0.30% | SAR 50.90 | SAR 50.90 | SAR 48.66 | 600.55K |
| 2026-07-27 | SAR 50.65 | -3.71% | SAR 52.50 | SAR 52.50 | SAR 50.55 | 611.18K |
| 2026-07-26 | SAR 52.60 | +2.83% | SAR 51.25 | SAR 53.00 | SAR 51.25 | 479.20K |
| 2026-07-23 | SAR 51.15 | +1.79% | SAR 50.25 | SAR 52.70 | SAR 49.82 | 1.02M |
| 2026-07-22 | SAR 50.25 | +1.84% | SAR 49.30 | SAR 50.50 | SAR 48.22 | 479.20K |
| 2026-07-21 | SAR 49.34 | +0.73% | SAR 49.20 | SAR 49.86 | SAR 48.72 | 294.22K |
| 2026-07-20 | SAR 48.98 | -1.29% | SAR 49.52 | SAR 49.58 | SAR 48.86 | 204.65K |
| 2026-07-19 | SAR 49.62 | -0.12% | SAR 49.10 | SAR 50.00 | SAR 48.50 | 205.42K |
| 2026-07-16 | SAR 49.68 | -0.04% | SAR 49.70 | SAR 50.15 | SAR 49.32 | 203.85K |
| 2026-07-15 | SAR 49.70 | -2.17% | SAR 51.55 | SAR 51.55 | SAR 49.70 | 269.76K |
| 2026-07-14 | SAR 50.80 | -0.88% | SAR 51.10 | SAR 51.30 | SAR 50.75 | 171.83K |
| 2026-07-13 | SAR 51.25 | -0.58% | SAR 51.70 | SAR 51.80 | SAR 51.20 | 216.93K |
| 2026-07-12 | SAR 51.55 | +0.10% | SAR 50.90 | SAR 52.00 | SAR 50.90 | 204.54K |
| 2026-07-09 | SAR 51.50 | +0.78% | SAR 51.00 | SAR 52.55 | SAR 50.60 | 403.22K |
| 2026-07-08 | SAR 51.10 | -3.04% | SAR 52.80 | SAR 52.80 | SAR 50.95 | 336.43K |
| 2026-07-07 | SAR 52.70 | -0.85% | SAR 53.25 | SAR 53.50 | SAR 52.60 | 258.69K |
| 2026-07-06 | SAR 53.15 | +1.72% | SAR 52.25 | SAR 53.25 | SAR 52.05 | 309.63K |
| 2026-07-05 | SAR 52.25 | -0.29% | SAR 52.50 | SAR 52.70 | SAR 51.80 | 150.44K |
| 2026-07-02 | SAR 52.40 | +0.58% | SAR 52.50 | SAR 55.00 | SAR 52.20 | 844.20K |
| 2026-07-01 | SAR 52.10 | +0.39% | SAR 52.00 | SAR 52.75 | SAR 51.95 | 277.55K |
| 2026-06-30 | SAR 51.90 | -2.08% | SAR 53.00 | SAR 53.20 | SAR 51.90 | 279.97K |
| 2026-06-29 | SAR 53.00 | -1.94% | SAR 53.50 | SAR 53.90 | SAR 52.40 | 359.68K |
| 2026-06-28 | SAR 54.05 | -0.09% | SAR 53.85 | SAR 55.30 | SAR 53.70 | 391.98K |
| 2026-06-25 | SAR 54.10 | -2.17% | SAR 54.80 | SAR 54.80 | SAR 53.75 | 358.99K |
| 2026-06-24 | SAR 55.30 | -4.41% | SAR 56.00 | SAR 57.10 | SAR 55.30 | 552.92K |
| 2026-06-23 | SAR 57.85 | -1.45% | SAR 58.65 | SAR 59.70 | SAR 57.75 | 652.71K |
| 2026-06-22 | SAR 58.70 | +1.03% | SAR 60.20 | SAR 61.95 | SAR 57.35 | 957.40K |
| 2026-06-21 | SAR 58.10 | -2.35% | SAR 59.80 | SAR 60.20 | SAR 57.50 | 687.35K |
| 2026-06-18 | SAR 59.50 | +1.54% | SAR 58.65 | SAR 59.50 | SAR 58.10 | 1.19M |
| 2026-06-17 | SAR 58.60 | -0.76% | SAR 59.20 | SAR 59.50 | SAR 57.75 | 636.75K |
| 2026-06-16 | SAR 59.05 | +0.08% | SAR 58.55 | SAR 60.00 | SAR 58.55 | 403.68K |
| 2026-06-15 | SAR 59.00 | -2.16% | SAR 60.50 | SAR 61.00 | SAR 58.75 | 450.36K |
| 2026-06-14 | SAR 60.30 | +2.12% | SAR 59.15 | SAR 60.95 | SAR 59.15 | 510.52K |
| 2026-06-11 | SAR 59.05 | +0.85% | SAR 58.25 | SAR 59.25 | SAR 58.20 | 345.15K |
| 2026-06-10 | SAR 58.55 | +0.77% | SAR 58.05 | SAR 59.50 | SAR 57.90 | 822.53K |
| 2026-06-09 | SAR 58.10 | +2.02% | SAR 57.00 | SAR 58.50 | SAR 56.80 | 785.96K |
| 2026-06-08 | SAR 56.95 | +0.98% | SAR 56.30 | SAR 57.15 | SAR 56.00 | 376.61K |
| 2026-06-07 | SAR 56.40 | -1.31% | SAR 56.85 | SAR 56.95 | SAR 55.65 | 261.12K |
| 2026-06-04 | SAR 57.15 | +1.06% | SAR 56.85 | SAR 57.30 | SAR 56.50 | 549.41K |
| 2026-06-03 | SAR 56.55 | -0.09% | SAR 56.40 | SAR 56.95 | SAR 56.05 | 234.58K |
| 2026-06-02 | SAR 56.60 | -0.26% | SAR 56.80 | SAR 56.80 | SAR 56.05 | 332.06K |
| 2026-06-01 | SAR 56.75 | +4.42% | SAR 54.35 | SAR 57.20 | SAR 54.30 | 772.05K |
| 2026-05-31 | SAR 54.35 | +2.64% | SAR 53.50 | SAR 54.75 | SAR 53.25 | 583.65K |
| 2026-05-28 | SAR 52.95 | 0.00% | SAR 52.95 | SAR 52.95 | SAR 52.95 | 0 |