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 |