Al Rajhi Banking and Investment Corporation (TADAWUL:1120)
Saudi Arabia · Delayed Price · Currency is SAR 97.70
+0.20 (0.21%)
At close: Jan 1, 2026
TADAWUL:1120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 97.50 | 97.95 | 97.30 | 97.80 | 97.80 | 0.31% | 462,384 |
| Dec 31, 2025 | 96.50 | 97.95 | 96.50 | 97.50 | 97.50 | 0.93% | 2,176,264 |
| Dec 30, 2025 | 96.05 | 96.60 | 95.85 | 96.60 | 96.60 | -0.31% | 2,181,524 |
| Dec 29, 2025 | 96.10 | 96.90 | 95.65 | 96.90 | 96.90 | 0.94% | 2,340,732 |
| Dec 28, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.08% | 1,080,429 |
| Dec 25, 2025 | 97.00 | 97.15 | 96.70 | 97.05 | 97.05 | -0.05% | 433,448 |
| Dec 24, 2025 | 97.95 | 98.00 | 96.65 | 97.10 | 97.10 | -0.87% | 2,026,454 |
| Dec 23, 2025 | 97.30 | 98.05 | 97.10 | 97.95 | 97.95 | 0.36% | 2,864,906 |
| Dec 22, 2025 | 96.10 | 97.60 | 95.90 | 97.60 | 97.60 | 1.61% | 1,586,236 |
| Dec 21, 2025 | 96.05 | 97.00 | 96.00 | 96.05 | 96.05 | 0.21% | 1,070,919 |
| Dec 18, 2025 | 95.75 | 96.70 | 95.50 | 95.85 | 95.85 | 0.37% | 6,413,493 |
| Dec 17, 2025 | 95.20 | 95.50 | 94.25 | 95.50 | 95.50 | -0.10% | 4,163,198 |
| Dec 16, 2025 | 97.75 | 98.10 | 95.30 | 95.60 | 95.60 | -2.05% | 3,166,832 |
| Dec 15, 2025 | 97.20 | 97.60 | 96.10 | 97.60 | 97.60 | -0.05% | 2,456,963 |
| Dec 14, 2025 | 97.95 | 98.40 | 97.20 | 97.65 | 97.65 | -1.31% | 2,055,737 |
| Dec 11, 2025 | 98.40 | 98.95 | 97.85 | 98.95 | 98.95 | 1.23% | 2,065,565 |
| Dec 10, 2025 | 98.20 | 99.20 | 97.75 | 97.75 | 97.75 | -0.56% | 2,129,023 |
| Dec 9, 2025 | 96.30 | 98.30 | 96.25 | 98.30 | 98.30 | 2.08% | 2,905,223 |
| Dec 8, 2025 | 96.00 | 96.30 | 95.25 | 96.30 | 96.30 | 0.36% | 3,140,320 |
| Dec 7, 2025 | 96.00 | 96.50 | 95.90 | 95.95 | 95.95 | -0.05% | 935,367 |
| 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 |