Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia
· Delayed Price · Currency is SAR 94.30
+4.30 (4.78%)
Mar 9, 2026, 3:18 PM AST
TADAWUL:8230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 82.50 | 83.95 | 81.10 | 81.85 | 81.85 | -0.24% | 424,403 |
| Mar 4, 2026 | 78.00 | 82.50 | 77.80 | 82.05 | 82.05 | 4.86% | 569,678 |
| Mar 3, 2026 | 82.00 | 82.00 | 78.20 | 78.25 | 78.25 | -3.69% | 382,345 |
| Mar 2, 2026 | 79.00 | 83.00 | 77.90 | 81.25 | 81.25 | 5.52% | 911,913 |
| Mar 1, 2026 | 73.95 | 80.60 | 73.55 | 77.00 | 77.00 | 3.36% | 1,088,964 |
| Feb 26, 2026 | 72.95 | 74.50 | 71.05 | 74.50 | 74.50 | 9.96% | 630,510 |
| Feb 25, 2026 | 67.60 | 68.60 | 67.50 | 67.75 | 67.75 | 0.07% | 105,802 |
| Feb 24, 2026 | 68.50 | 68.95 | 67.50 | 67.70 | 67.70 | -1.67% | 140,027 |
| Feb 23, 2026 | 70.60 | 71.60 | 67.80 | 68.85 | 68.85 | -2.82% | 215,282 |
| Feb 19, 2026 | 73.80 | 73.80 | 70.65 | 70.85 | 70.85 | -4.00% | 254,675 |
| Feb 18, 2026 | 72.90 | 74.65 | 71.90 | 73.80 | 73.80 | 1.51% | 301,797 |
| Feb 17, 2026 | 75.00 | 75.05 | 71.90 | 72.70 | 72.70 | -3.07% | 461,152 |
| Feb 16, 2026 | 78.65 | 78.65 | 74.65 | 75.00 | 75.00 | -4.46% | 337,366 |
| Feb 15, 2026 | 78.15 | 78.85 | 78.15 | 78.50 | 78.50 | 0.32% | 74,486 |
| Feb 12, 2026 | 78.00 | 79.35 | 77.35 | 78.25 | 78.25 | 0.90% | 215,545 |
| Feb 11, 2026 | 79.20 | 79.50 | 77.15 | 77.55 | 77.55 | -2.21% | 167,127 |
| Feb 10, 2026 | 79.20 | 79.35 | 78.35 | 79.30 | 79.30 | -0.13% | 130,628 |
| Feb 9, 2026 | 79.60 | 81.15 | 79.30 | 79.40 | 79.40 | -0.13% | 108,797 |
| Feb 8, 2026 | 79.20 | 81.40 | 79.20 | 79.50 | 79.50 | 0.82% | 136,213 |
| Feb 5, 2026 | 82.00 | 82.20 | 78.80 | 78.85 | 78.85 | -3.72% | 194,155 |
| Feb 4, 2026 | 82.90 | 83.45 | 81.90 | 81.90 | 81.90 | -1.56% | 115,592 |
| Feb 3, 2026 | 84.35 | 84.95 | 82.80 | 83.20 | 83.20 | -1.19% | 162,144 |
| Feb 2, 2026 | 81.50 | 84.50 | 80.30 | 84.20 | 84.20 | 3.19% | 217,265 |
| Feb 1, 2026 | 83.25 | 83.95 | 81.05 | 81.60 | 81.60 | -1.81% | 187,215 |
| Jan 29, 2026 | 85.05 | 85.25 | 83.10 | 83.10 | 83.10 | -1.89% | 290,580 |
| Jan 28, 2026 | 83.50 | 86.45 | 83.25 | 84.70 | 84.70 | 1.68% | 472,287 |
| Jan 27, 2026 | 83.95 | 84.80 | 83.10 | 83.30 | 83.30 | -0.77% | 246,695 |
| Jan 26, 2026 | 86.25 | 86.30 | 83.70 | 83.95 | 83.95 | -2.16% | 272,709 |
| Jan 25, 2026 | 86.80 | 87.50 | 85.45 | 85.80 | 85.80 | -1.15% | 188,364 |
| Jan 22, 2026 | 86.00 | 88.30 | 84.00 | 86.80 | 86.80 | 2.78% | 1,360,143 |
| Jan 21, 2026 | 76.80 | 84.45 | 76.80 | 84.45 | 84.45 | 9.96% | 961,802 |
| Jan 20, 2026 | 78.40 | 78.80 | 76.80 | 76.80 | 76.80 | -1.98% | 133,073 |
| Jan 19, 2026 | 79.95 | 79.95 | 78.30 | 78.35 | 78.35 | -1.76% | 163,326 |
| Jan 18, 2026 | 76.70 | 80.10 | 76.70 | 79.75 | 79.75 | 4.52% | 223,292 |
| Jan 15, 2026 | 78.10 | 78.10 | 76.30 | 76.30 | 76.30 | -2.18% | 117,195 |
| Jan 14, 2026 | 79.10 | 79.75 | 77.50 | 78.00 | 78.00 | -2.26% | 213,025 |
| Jan 13, 2026 | 79.00 | 79.80 | 77.45 | 79.80 | 79.80 | 1.14% | 199,201 |
| Jan 12, 2026 | 79.30 | 79.85 | 78.40 | 78.90 | 78.90 | 0.83% | 129,402 |
| Jan 11, 2026 | 76.80 | 79.10 | 76.15 | 78.25 | 78.25 | 3.85% | 145,566 |
| Jan 8, 2026 | 75.45 | 75.90 | 74.50 | 75.35 | 75.35 | -0.72% | 117,070 |
| Jan 7, 2026 | 77.00 | 78.10 | 75.15 | 75.90 | 75.90 | 1.95% | 183,183 |
| Jan 6, 2026 | 77.25 | 77.25 | 74.45 | 74.45 | 74.45 | -3.12% | 138,704 |
| Jan 5, 2026 | 79.25 | 80.10 | 76.30 | 76.85 | 76.85 | -3.09% | 222,715 |
| Jan 4, 2026 | 80.60 | 80.85 | 78.75 | 79.30 | 79.30 | -1.61% | 107,657 |
| Jan 1, 2026 | 79.00 | 80.60 | 78.20 | 80.60 | 80.60 | 3.60% | 74,265 |
| Dec 31, 2025 | 74.50 | 78.30 | 74.50 | 77.80 | 77.80 | 4.43% | 158,688 |
| Dec 30, 2025 | 77.60 | 77.60 | 74.35 | 74.50 | 74.50 | -3.56% | 150,136 |
| Dec 29, 2025 | 76.55 | 77.90 | 76.05 | 77.25 | 77.25 | 0.78% | 74,015 |
| Dec 28, 2025 | 79.00 | 79.00 | 76.40 | 76.65 | 76.65 | -3.04% | 66,768 |
| Dec 25, 2025 | 78.45 | 79.40 | 78.10 | 79.05 | 79.05 | 0.76% | 39,880 |
| Dec 24, 2025 | 79.60 | 79.75 | 77.90 | 78.45 | 78.45 | -0.82% | 55,419 |
| Dec 23, 2025 | 79.00 | 80.80 | 78.70 | 79.10 | 79.10 | 0.51% | 136,718 |
| Dec 22, 2025 | 80.00 | 80.05 | 78.55 | 78.70 | 78.70 | -1.19% | 61,283 |
| Dec 21, 2025 | 78.60 | 80.55 | 78.25 | 79.65 | 79.65 | 2.05% | 100,692 |
| Dec 18, 2025 | 83.70 | 83.70 | 77.80 | 78.05 | 78.05 | -1.45% | 164,219 |
| Dec 17, 2025 | 80.30 | 80.90 | 79.10 | 79.20 | 79.20 | -1.37% | 145,190 |
| Dec 16, 2025 | 82.80 | 82.80 | 80.15 | 80.30 | 80.30 | -3.02% | 161,008 |
| Dec 15, 2025 | 83.50 | 83.75 | 82.00 | 82.80 | 82.80 | -0.84% | 124,019 |
| Dec 14, 2025 | 84.70 | 84.70 | 83.00 | 83.50 | 83.50 | -1.53% | 71,266 |
| Dec 11, 2025 | 87.65 | 87.65 | 83.45 | 84.80 | 84.80 | -2.64% | 193,352 |
| Dec 10, 2025 | 87.40 | 87.40 | 85.85 | 87.10 | 87.10 | 1.04% | 140,390 |
| Dec 9, 2025 | 85.80 | 87.00 | 85.25 | 86.20 | 86.20 | 0.47% | 109,524 |
| Dec 8, 2025 | 86.80 | 86.90 | 85.15 | 85.80 | 85.80 | -1.15% | 138,746 |
| Dec 7, 2025 | 86.90 | 87.90 | 85.90 | 86.80 | 86.80 | -0.12% | 56,978 |
| Dec 4, 2025 | 86.40 | 88.00 | 86.40 | 86.90 | 86.90 | 0.64% | 153,069 |
| Dec 3, 2025 | 85.80 | 87.75 | 85.35 | 86.35 | 86.35 | 2.07% | 163,275 |
| Dec 2, 2025 | 85.20 | 86.80 | 84.50 | 84.60 | 84.60 | -0.06% | 138,673 |
| Dec 1, 2025 | 85.60 | 85.60 | 84.00 | 84.65 | 84.65 | -0.41% | 111,923 |
| Nov 30, 2025 | 87.00 | 87.30 | 84.60 | 85.00 | 85.00 | -1.85% | 111,981 |
| Nov 27, 2025 | 88.00 | 88.65 | 86.25 | 86.60 | 86.60 | -1.03% | 292,850 |
| Nov 26, 2025 | 90.15 | 90.50 | 86.75 | 87.50 | 87.50 | -2.94% | 421,014 |
| Nov 25, 2025 | 96.40 | 97.00 | 90.05 | 90.15 | 90.15 | -5.70% | 490,315 |
| Nov 24, 2025 | 101.50 | 101.50 | 95.60 | 95.60 | 95.60 | -6.00% | 3,180,261 |
| Nov 23, 2025 | 102.50 | 103.80 | 101.70 | 101.70 | 101.70 | -0.59% | 70,398 |
| Nov 20, 2025 | 102.00 | 104.20 | 101.60 | 102.30 | 102.30 | 0.20% | 131,419 |
| Nov 19, 2025 | 103.90 | 105.80 | 102.10 | 102.10 | 102.10 | -0.49% | 163,299 |
| Nov 18, 2025 | 101.90 | 104.70 | 101.40 | 102.60 | 102.60 | 0.79% | 174,312 |
| Nov 17, 2025 | 104.50 | 105.00 | 101.80 | 101.80 | 101.80 | -2.86% | 145,808 |
| Nov 16, 2025 | 105.70 | 105.80 | 103.50 | 104.80 | 104.80 | -1.04% | 58,186 |
| Nov 13, 2025 | 105.40 | 108.10 | 105.10 | 105.90 | 105.90 | -0.09% | 187,591 |
| Nov 12, 2025 | 104.30 | 108.10 | 104.10 | 106.00 | 106.00 | 1.83% | 232,848 |
| Nov 11, 2025 | 103.60 | 104.90 | 103.20 | 104.10 | 104.10 | -0.38% | 171,432 |
| Nov 10, 2025 | 106.00 | 106.20 | 104.10 | 104.50 | 104.50 | -1.42% | 151,061 |
| Nov 9, 2025 | 109.00 | 109.40 | 105.30 | 106.00 | 106.00 | -2.84% | 96,761 |
| Nov 6, 2025 | 111.00 | 112.00 | 107.70 | 109.10 | 109.10 | -2.24% | 195,563 |
| Nov 5, 2025 | 113.50 | 113.80 | 111.40 | 111.60 | 111.60 | -1.67% | 84,719 |
| Nov 4, 2025 | 114.70 | 114.80 | 113.30 | 113.50 | 113.50 | -1.05% | 71,840 |
| Nov 3, 2025 | 117.10 | 117.10 | 114.30 | 114.70 | 114.70 | -1.63% | 120,053 |
| Nov 2, 2025 | 117.00 | 118.00 | 116.30 | 116.60 | 116.60 | -1.10% | 65,973 |
| Oct 30, 2025 | 116.40 | 120.30 | 116.40 | 117.90 | 117.90 | 1.11% | 395,448 |
| Oct 29, 2025 | 116.00 | 116.80 | 115.50 | 116.60 | 116.60 | 0.52% | 123,911 |
| Oct 28, 2025 | 116.00 | 116.50 | 115.60 | 116.00 | 116.00 | - | 101,080 |
| Oct 27, 2025 | 116.00 | 116.40 | 115.40 | 116.00 | 116.00 | 0.17% | 99,203 |
| Oct 26, 2025 | 115.60 | 116.40 | 115.40 | 115.80 | 115.80 | 0.35% | 32,790 |
| Oct 23, 2025 | 115.50 | 116.00 | 114.70 | 115.40 | 115.40 | -0.09% | 81,471 |
| Oct 22, 2025 | 116.70 | 117.00 | 114.40 | 115.50 | 115.50 | -0.26% | 100,064 |
| Oct 21, 2025 | 117.10 | 117.30 | 115.80 | 115.80 | 115.80 | -1.03% | 84,800 |
| Oct 20, 2025 | 117.80 | 119.20 | 116.80 | 117.00 | 117.00 | -0.51% | 169,002 |