Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia
· Delayed Price · Currency is SAR 96.00
+0.15 (0.16%)
At close: Dec 4, 2025
TADAWUL:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 96.15 | 97.00 | 95.60 | 96.00 | 96.00 | 0.16% | 3,745,295 |
| Dec 3, 2025 | 95.60 | 96.15 | 95.15 | 95.85 | 95.85 | -0.16% | 2,362,296 |
| Dec 2, 2025 | 96.35 | 96.65 | 95.20 | 96.00 | 96.00 | -0.36% | 2,776,503 |
| Dec 1, 2025 | 96.80 | 96.90 | 95.30 | 96.35 | 96.35 | -0.46% | 2,435,943 |
| Nov 30, 2025 | 96.00 | 97.40 | 95.90 | 96.80 | 96.80 | 0.99% | 1,412,902 |
| Nov 27, 2025 | 96.00 | 96.55 | 95.50 | 95.85 | 95.85 | 0.37% | 2,799,278 |
| Nov 26, 2025 | 96.00 | 96.90 | 94.80 | 95.50 | 95.50 | -1.14% | 4,339,681 |
| Nov 25, 2025 | 97.60 | 98.40 | 96.00 | 96.60 | 96.60 | -0.92% | 2,124,712 |
| Nov 24, 2025 | 99.95 | 99.95 | 97.50 | 97.50 | 97.50 | -2.60% | 5,043,071 |
| Nov 23, 2025 | 99.65 | 100.30 | 99.60 | 100.10 | 100.10 | 0.65% | 723,822 |
| Nov 20, 2025 | 99.80 | 100.30 | 99.40 | 99.45 | 99.45 | -0.25% | 1,839,997 |
| Nov 19, 2025 | 101.40 | 101.40 | 99.70 | 99.70 | 99.70 | -1.58% | 2,381,521 |
| Nov 18, 2025 | 100.00 | 101.40 | 99.35 | 101.30 | 101.30 | 1.30% | 2,933,452 |
| Nov 17, 2025 | 100.30 | 101.00 | 99.95 | 100.00 | 100.00 | -0.30% | 2,732,721 |
| Nov 16, 2025 | 101.00 | 101.50 | 100.10 | 100.30 | 100.30 | -0.69% | 1,239,275 |
| Nov 13, 2025 | 102.00 | 102.20 | 101.00 | 101.00 | 101.00 | -0.59% | 1,418,484 |
| Nov 12, 2025 | 102.20 | 102.60 | 101.50 | 101.60 | 101.60 | -0.88% | 1,832,368 |
| Nov 11, 2025 | 101.80 | 102.50 | 101.60 | 102.50 | 102.50 | 1.08% | 1,933,244 |
| Nov 10, 2025 | 102.10 | 102.40 | 101.00 | 101.40 | 101.40 | -1.17% | 2,728,184 |
| Nov 9, 2025 | 102.50 | 102.70 | 101.50 | 102.60 | 102.60 | - | 1,654,341 |
| Nov 6, 2025 | 102.00 | 102.90 | 102.00 | 102.60 | 102.60 | 0.69% | 2,964,627 |
| Nov 5, 2025 | 102.50 | 103.30 | 101.40 | 101.90 | 101.90 | -0.59% | 4,547,617 |
| Nov 4, 2025 | 104.10 | 104.60 | 102.50 | 102.50 | 102.50 | -1.54% | 3,155,799 |
| Nov 3, 2025 | 103.90 | 104.50 | 103.10 | 104.10 | 104.10 | 0.97% | 5,054,236 |
| Nov 2, 2025 | 103.60 | 105.50 | 102.00 | 103.10 | 103.10 | -2.46% | 6,185,981 |
| Oct 30, 2025 | 109.90 | 110.00 | 105.10 | 105.70 | 105.70 | -3.91% | 8,163,178 |
| Oct 29, 2025 | 109.00 | 110.00 | 108.90 | 110.00 | 110.00 | 0.92% | 2,658,373 |
| Oct 28, 2025 | 108.40 | 109.00 | 108.00 | 109.00 | 109.00 | - | 4,670,952 |
| Oct 27, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.77% | 5,299,995 |
| Oct 26, 2025 | 107.90 | 108.00 | 106.90 | 107.10 | 107.10 | -0.83% | 1,748,627 |
| Oct 23, 2025 | 107.90 | 108.50 | 107.60 | 108.00 | 108.00 | - | 2,668,099 |
| Oct 22, 2025 | 107.10 | 108.20 | 106.50 | 108.00 | 108.00 | 1.03% | 3,077,092 |
| Oct 21, 2025 | 107.90 | 107.90 | 106.60 | 106.90 | 106.90 | -0.65% | 4,943,902 |
| Oct 20, 2025 | 107.60 | 108.40 | 107.10 | 107.60 | 107.60 | - | 4,566,471 |
| Oct 19, 2025 | 108.00 | 108.50 | 107.60 | 107.60 | 107.60 | -0.55% | 1,437,300 |
| Oct 16, 2025 | 107.50 | 108.80 | 107.30 | 108.20 | 108.20 | 0.65% | 3,447,965 |
| Oct 15, 2025 | 106.70 | 107.70 | 106.40 | 107.50 | 107.50 | 0.84% | 4,347,051 |
| Oct 14, 2025 | 106.70 | 107.10 | 106.50 | 106.60 | 106.60 | -0.37% | 2,518,317 |
| Oct 13, 2025 | 107.00 | 107.10 | 106.30 | 107.00 | 107.00 | 0.94% | 3,147,733 |
| Oct 12, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | -1.40% | 3,490,528 |
| Oct 9, 2025 | 106.70 | 108.00 | 106.60 | 107.50 | 107.50 | 0.75% | 3,229,341 |
| Oct 8, 2025 | 106.70 | 107.20 | 106.40 | 106.70 | 106.70 | - | 3,000,699 |
| Oct 7, 2025 | 106.90 | 107.10 | 105.90 | 106.70 | 106.70 | 0.09% | 3,178,955 |
| Oct 6, 2025 | 105.80 | 107.90 | 105.70 | 106.60 | 106.60 | 0.76% | 3,406,293 |
| Oct 5, 2025 | 105.50 | 106.20 | 105.20 | 105.80 | 105.80 | 0.47% | 1,662,029 |
| Oct 2, 2025 | 106.00 | 106.50 | 104.70 | 105.30 | 105.30 | -1.13% | 5,802,411 |
| Oct 1, 2025 | 107.20 | 107.50 | 106.00 | 106.50 | 106.50 | -0.65% | 4,575,917 |
| Sep 30, 2025 | 105.00 | 108.00 | 104.30 | 107.20 | 107.20 | 1.80% | 8,952,326 |
| Sep 29, 2025 | 101.40 | 105.60 | 100.90 | 105.30 | 105.30 | 3.74% | 8,677,155 |
| Sep 28, 2025 | 104.00 | 104.70 | 101.40 | 101.50 | 101.50 | -3.15% | 4,479,065 |
| Sep 25, 2025 | 113.00 | 113.00 | 101.50 | 104.80 | 104.80 | 1.95% | 33,024,630 |
| Sep 24, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 9.95% | 18,735,780 |
| Sep 22, 2025 | 92.85 | 93.65 | 92.65 | 93.50 | 92.75 | 0.54% | 2,062,062 |
| Sep 21, 2025 | 94.65 | 94.65 | 93.00 | 93.00 | 92.25 | -1.90% | 1,805,403 |
| Sep 18, 2025 | 92.65 | 94.80 | 92.00 | 94.80 | 94.04 | 2.32% | 6,598,066 |
| Sep 17, 2025 | 92.00 | 92.70 | 91.50 | 92.65 | 91.91 | 0.71% | 2,244,659 |
| Sep 16, 2025 | 91.05 | 92.05 | 90.55 | 92.00 | 91.26 | 1.10% | 3,711,527 |
| Sep 15, 2025 | 92.50 | 92.50 | 90.15 | 91.00 | 90.27 | -2.10% | 7,246,922 |
| Sep 14, 2025 | 92.80 | 93.10 | 92.70 | 92.95 | 92.20 | -0.43% | 1,135,714 |
| Sep 11, 2025 | 93.35 | 93.45 | 92.70 | 93.35 | 92.60 | - | 1,803,921 |
| Sep 10, 2025 | 93.20 | 93.35 | 92.55 | 93.35 | 92.60 | 0.16% | 1,938,638 |
| Sep 9, 2025 | 92.85 | 93.20 | 91.90 | 93.20 | 92.45 | 0.38% | 2,893,882 |
| Sep 8, 2025 | 93.70 | 94.00 | 92.70 | 92.85 | 92.11 | -0.85% | 2,970,100 |
| Sep 7, 2025 | 95.00 | 95.20 | 93.55 | 93.65 | 92.90 | -1.27% | 988,525 |
| Sep 4, 2025 | 93.70 | 95.35 | 93.45 | 94.85 | 94.09 | 1.66% | 3,085,475 |
| Sep 3, 2025 | 94.35 | 94.80 | 93.30 | 93.30 | 92.55 | -1.43% | 2,710,006 |
| Sep 2, 2025 | 93.75 | 94.75 | 93.55 | 94.65 | 93.89 | 0.96% | 2,333,095 |
| Sep 1, 2025 | 94.00 | 94.00 | 93.35 | 93.75 | 93.00 | -0.27% | 2,281,587 |
| Aug 31, 2025 | 94.55 | 94.80 | 93.65 | 94.00 | 93.25 | -0.21% | 1,071,813 |
| Aug 28, 2025 | 95.10 | 95.55 | 94.20 | 94.20 | 93.44 | -1.05% | 2,220,543 |
| Aug 27, 2025 | 96.20 | 96.20 | 95.20 | 95.20 | 94.44 | -1.04% | 1,644,597 |
| Aug 26, 2025 | 96.85 | 96.95 | 95.55 | 96.20 | 95.43 | -0.82% | 5,293,022 |
| Aug 25, 2025 | 96.10 | 97.00 | 96.05 | 97.00 | 96.22 | 0.94% | 1,845,233 |
| Aug 24, 2025 | 96.55 | 97.05 | 96.10 | 96.10 | 95.33 | 0.05% | 1,970,012 |
| Aug 21, 2025 | 95.80 | 96.50 | 95.80 | 96.05 | 95.28 | -0.05% | 1,788,827 |
| Aug 20, 2025 | 95.20 | 96.60 | 95.00 | 96.10 | 95.33 | 0.89% | 3,213,685 |
| Aug 19, 2025 | 95.10 | 95.60 | 95.10 | 95.25 | 94.49 | -0.05% | 1,543,867 |
| Aug 18, 2025 | 94.85 | 95.30 | 94.20 | 95.30 | 94.54 | 0.42% | 1,144,707 |
| Aug 17, 2025 | 94.05 | 94.90 | 94.05 | 94.90 | 94.14 | 0.42% | 1,150,901 |
| Aug 14, 2025 | 93.20 | 94.50 | 92.90 | 94.50 | 93.74 | 1.39% | 2,779,292 |
| Aug 13, 2025 | 94.00 | 94.20 | 92.80 | 93.20 | 92.45 | -0.85% | 2,346,980 |
| Aug 12, 2025 | 94.05 | 94.60 | 93.50 | 94.00 | 93.25 | -0.21% | 1,911,876 |
| Aug 11, 2025 | 94.80 | 95.15 | 94.20 | 94.20 | 93.44 | -0.63% | 1,744,932 |
| Aug 10, 2025 | 95.00 | 95.40 | 94.60 | 94.80 | 94.04 | -0.47% | 938,509 |
| Aug 7, 2025 | 95.35 | 95.40 | 95.10 | 95.25 | 94.49 | -0.16% | 979,044 |
| Aug 6, 2025 | 95.70 | 95.75 | 95.25 | 95.40 | 94.63 | -0.31% | 1,314,894 |
| Aug 5, 2025 | 95.20 | 95.95 | 95.05 | 95.70 | 94.93 | 0.58% | 2,953,299 |
| Aug 4, 2025 | 94.60 | 95.15 | 93.75 | 95.15 | 94.39 | 0.69% | 2,023,229 |
| Aug 3, 2025 | 94.55 | 94.55 | 93.60 | 94.50 | 93.74 | -0.26% | 1,020,081 |
| Jul 31, 2025 | 94.50 | 94.75 | 93.60 | 94.75 | 93.99 | 0.26% | 2,125,300 |
| Jul 30, 2025 | 93.50 | 94.50 | 92.90 | 94.50 | 93.74 | 1.07% | 2,526,747 |
| Jul 29, 2025 | 94.40 | 94.70 | 92.80 | 93.50 | 92.75 | -0.69% | 2,734,016 |
| Jul 28, 2025 | 94.85 | 95.05 | 94.15 | 94.15 | 93.39 | -0.79% | 2,403,543 |
| Jul 27, 2025 | 95.20 | 95.25 | 94.65 | 94.90 | 94.14 | -0.42% | 1,689,961 |
| Jul 24, 2025 | 96.00 | 96.10 | 94.85 | 95.30 | 94.54 | -0.73% | 2,195,337 |
| Jul 23, 2025 | 94.95 | 96.00 | 94.60 | 96.00 | 95.23 | 1.05% | 3,329,199 |
| Jul 22, 2025 | 96.00 | 96.05 | 94.95 | 95.00 | 94.24 | -1.04% | 2,200,610 |
| Jul 21, 2025 | 95.10 | 96.30 | 95.00 | 96.00 | 95.23 | 1.59% | 3,802,598 |
| Jul 20, 2025 | 94.30 | 95.15 | 94.30 | 94.50 | 93.74 | 0.32% | 998,945 |
| Jul 17, 2025 | 94.30 | 95.05 | 93.35 | 94.20 | 93.44 | -0.32% | 2,729,023 |