Al Rajhi Company for Cooperative Insurance (TADAWUL:8230)
Saudi Arabia
· Delayed Price · Currency is SAR 86.90
+0.55 (0.64%)
At close: Dec 4, 2025
TADAWUL:8230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 117.00 | 118.50 | 117.00 | 117.60 | 117.60 | 0.68% | 110,622 |
| Oct 16, 2025 | 118.50 | 118.50 | 116.60 | 116.80 | 116.80 | -0.76% | 118,931 |
| Oct 15, 2025 | 118.30 | 120.10 | 117.70 | 117.70 | 117.70 | -0.25% | 222,258 |
| Oct 14, 2025 | 119.30 | 119.30 | 117.50 | 118.00 | 118.00 | -0.59% | 144,891 |
| Oct 13, 2025 | 119.20 | 119.70 | 118.10 | 118.70 | 118.70 | -0.17% | 130,223 |
| Oct 12, 2025 | 118.00 | 119.50 | 116.20 | 118.90 | 118.90 | -1.25% | 72,403 |
| Oct 9, 2025 | 120.10 | 120.40 | 119.10 | 120.40 | 120.40 | -0.33% | 103,064 |
| Oct 8, 2025 | 121.90 | 122.10 | 119.30 | 120.80 | 120.80 | -0.98% | 132,256 |
| Oct 7, 2025 | 122.10 | 122.80 | 121.30 | 122.00 | 122.00 | -0.08% | 133,084 |
| Oct 6, 2025 | 120.00 | 122.20 | 120.00 | 122.10 | 122.10 | 1.24% | 234,925 |
| Oct 5, 2025 | 120.00 | 121.90 | 120.00 | 120.60 | 120.60 | 0.50% | 78,810 |
| Oct 2, 2025 | 123.70 | 123.70 | 119.50 | 120.00 | 120.00 | -2.36% | 197,645 |
| Oct 1, 2025 | 121.50 | 124.90 | 121.50 | 122.90 | 122.90 | 1.32% | 323,706 |
| Sep 30, 2025 | 120.60 | 122.50 | 120.60 | 121.30 | 121.30 | 0.33% | 146,828 |
| Sep 29, 2025 | 121.00 | 121.90 | 118.60 | 120.90 | 120.90 | 0.42% | 170,827 |
| Sep 28, 2025 | 122.00 | 122.60 | 120.40 | 120.40 | 120.40 | -1.55% | 96,435 |
| Sep 25, 2025 | 122.90 | 122.90 | 120.10 | 122.30 | 122.30 | 0.74% | 235,343 |
| Sep 24, 2025 | 121.00 | 123.00 | 119.40 | 121.40 | 121.40 | 2.02% | 270,882 |
| Sep 22, 2025 | 117.60 | 121.30 | 115.70 | 119.00 | 119.00 | 1.36% | 267,558 |
| Sep 21, 2025 | 115.30 | 117.50 | 114.40 | 117.40 | 117.40 | 1.82% | 122,315 |
| Sep 18, 2025 | 114.80 | 115.90 | 113.50 | 115.30 | 115.30 | 1.05% | 208,696 |
| Sep 17, 2025 | 113.10 | 114.50 | 113.10 | 114.10 | 114.10 | 0.88% | 130,063 |
| Sep 16, 2025 | 112.70 | 113.30 | 111.80 | 113.10 | 113.10 | 0.35% | 98,871 |
| Sep 15, 2025 | 112.90 | 113.40 | 111.40 | 112.70 | 112.70 | -0.18% | 149,054 |
| Sep 14, 2025 | 113.40 | 114.00 | 111.90 | 112.90 | 112.90 | -0.44% | 29,625 |
| Sep 11, 2025 | 114.00 | 114.90 | 112.90 | 113.40 | 113.40 | -0.18% | 61,105 |
| Sep 10, 2025 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | -1.73% | 70,257 |
| Sep 9, 2025 | 113.70 | 115.60 | 113.70 | 115.60 | 115.60 | 0.87% | 103,257 |
| Sep 8, 2025 | 115.00 | 115.60 | 113.70 | 114.60 | 114.60 | -0.09% | 57,893 |
| Sep 7, 2025 | 114.50 | 116.60 | 114.50 | 114.70 | 114.70 | 0.35% | 79,371 |
| Sep 4, 2025 | 115.00 | 115.30 | 114.00 | 114.30 | 114.30 | -0.95% | 91,375 |
| Sep 3, 2025 | 116.00 | 118.30 | 115.10 | 115.40 | 115.40 | -1.37% | 82,556 |
| Sep 2, 2025 | 117.70 | 117.70 | 114.60 | 117.00 | 117.00 | -0.26% | 77,936 |
| Sep 1, 2025 | 115.50 | 118.30 | 113.60 | 117.30 | 117.30 | 1.73% | 114,131 |
| Aug 31, 2025 | 116.10 | 117.30 | 115.10 | 115.30 | 115.30 | -1.20% | 64,041 |
| Aug 28, 2025 | 119.70 | 120.00 | 116.70 | 116.70 | 116.70 | -2.67% | 131,710 |
| Aug 27, 2025 | 120.70 | 121.30 | 119.30 | 119.90 | 119.90 | -0.33% | 60,770 |
| Aug 26, 2025 | 119.90 | 120.80 | 118.40 | 120.30 | 120.30 | 0.08% | 108,156 |
| Aug 25, 2025 | 118.40 | 120.80 | 118.00 | 120.20 | 120.20 | 0.84% | 67,000 |
| Aug 24, 2025 | 119.40 | 120.30 | 118.80 | 119.20 | 119.20 | 0.17% | 43,057 |
| Aug 21, 2025 | 122.30 | 122.40 | 118.80 | 119.00 | 119.00 | -2.78% | 109,614 |
| Aug 20, 2025 | 119.80 | 122.40 | 119.60 | 122.40 | 122.40 | 1.83% | 115,255 |
| Aug 19, 2025 | 121.00 | 121.00 | 118.80 | 120.20 | 120.20 | - | 70,047 |
| Aug 18, 2025 | 118.80 | 121.30 | 118.80 | 120.20 | 120.20 | 0.67% | 108,641 |
| Aug 17, 2025 | 118.60 | 120.00 | 118.40 | 119.40 | 119.40 | 0.67% | 51,072 |
| Aug 14, 2025 | 118.70 | 121.00 | 118.10 | 118.60 | 118.60 | -0.17% | 153,459 |
| Aug 13, 2025 | 117.00 | 119.00 | 116.40 | 118.80 | 118.80 | 1.80% | 95,821 |
| Aug 12, 2025 | 117.90 | 122.00 | 116.50 | 116.70 | 116.70 | -0.68% | 214,117 |
| Aug 11, 2025 | 119.00 | 119.20 | 116.90 | 117.50 | 117.50 | -0.76% | 107,472 |
| Aug 10, 2025 | 119.20 | 119.70 | 118.00 | 118.40 | 118.40 | -0.75% | 44,298 |
| Aug 7, 2025 | 118.30 | 120.80 | 118.00 | 119.30 | 119.30 | 1.10% | 77,337 |
| Aug 6, 2025 | 116.90 | 118.70 | 116.90 | 118.00 | 118.00 | 0.17% | 77,416 |
| Aug 5, 2025 | 116.70 | 117.80 | 116.40 | 117.80 | 117.80 | 0.94% | 73,427 |
| Aug 4, 2025 | 116.90 | 116.90 | 115.30 | 116.70 | 116.70 | -0.17% | 56,998 |
| Aug 3, 2025 | 118.00 | 118.40 | 116.00 | 116.90 | 116.90 | -1.60% | 69,114 |
| Jul 31, 2025 | 117.00 | 121.00 | 115.40 | 118.80 | 118.80 | 2.06% | 234,034 |
| Jul 30, 2025 | 116.40 | 119.00 | 115.90 | 116.40 | 116.40 | 1.22% | 143,588 |
| Jul 29, 2025 | 117.00 | 117.00 | 113.90 | 115.00 | 115.00 | -0.78% | 58,553 |
| Jul 28, 2025 | 117.70 | 117.90 | 115.30 | 115.90 | 115.90 | -1.53% | 62,784 |
| Jul 27, 2025 | 116.30 | 119.10 | 116.30 | 117.70 | 117.70 | 1.20% | 71,821 |
| Jul 24, 2025 | 116.90 | 116.90 | 114.60 | 116.30 | 116.30 | -0.85% | 69,257 |
| Jul 23, 2025 | 116.30 | 118.00 | 115.40 | 117.30 | 117.30 | 0.86% | 72,477 |
| Jul 22, 2025 | 117.80 | 118.30 | 115.00 | 116.30 | 116.30 | -1.27% | 94,020 |
| Jul 21, 2025 | 121.60 | 121.90 | 117.80 | 117.80 | 117.80 | -3.12% | 112,541 |
| Jul 20, 2025 | 121.30 | 122.30 | 120.50 | 121.60 | 121.60 | 0.41% | 50,209 |
| Jul 17, 2025 | 124.80 | 124.80 | 120.10 | 121.10 | 121.10 | -2.57% | 169,202 |