Saudi Reinsurance Company (TADAWUL:8200)
Saudi Arabia
· Delayed Price · Currency is SAR 27.90
+0.26 (0.94%)
Dec 4, 2025, 3:16 PM AST
Saudi Reinsurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.64 | 28.28 | 27.64 | 27.90 | 27.90 | 0.94% | 597,494 |
| Dec 3, 2025 | 28.30 | 28.38 | 27.58 | 27.64 | 27.64 | -0.93% | 599,922 |
| Dec 2, 2025 | 27.70 | 28.16 | 27.10 | 27.90 | 27.90 | 0.72% | 1,261,595 |
| Dec 1, 2025 | 28.82 | 28.94 | 27.54 | 27.70 | 27.70 | -3.89% | 774,848 |
| Nov 30, 2025 | 29.66 | 29.84 | 28.76 | 28.82 | 28.82 | -2.31% | 346,310 |
| Nov 27, 2025 | 29.28 | 29.74 | 28.64 | 29.50 | 29.50 | 1.72% | 452,216 |
| Nov 26, 2025 | 29.30 | 29.60 | 28.72 | 29.00 | 29.00 | -1.02% | 513,949 |
| Nov 25, 2025 | 30.10 | 30.22 | 29.24 | 29.30 | 29.30 | -3.43% | 336,480 |
| Nov 24, 2025 | 30.32 | 30.56 | 30.02 | 30.34 | 30.34 | -0.07% | 358,831 |
| Nov 23, 2025 | 30.92 | 31.28 | 30.30 | 30.36 | 30.36 | -1.81% | 510,586 |
| Nov 20, 2025 | 32.00 | 32.00 | 30.80 | 30.92 | 30.92 | -2.21% | 837,740 |
| Nov 19, 2025 | 30.52 | 32.38 | 30.52 | 31.62 | 31.62 | 4.01% | 1,452,582 |
| Nov 18, 2025 | 30.58 | 30.70 | 30.08 | 30.40 | 30.40 | -1.11% | 401,271 |
| Nov 17, 2025 | 31.26 | 31.48 | 30.14 | 30.74 | 30.74 | -1.66% | 792,450 |
| Nov 16, 2025 | 32.86 | 32.94 | 31.20 | 31.26 | 31.26 | -4.98% | 605,745 |
| Nov 13, 2025 | 33.00 | 33.78 | 32.54 | 32.90 | 32.90 | -0.30% | 1,317,018 |
| Nov 12, 2025 | 32.18 | 33.20 | 31.92 | 33.00 | 33.00 | 4.17% | 2,653,554 |
| Nov 11, 2025 | 29.06 | 31.68 | 28.62 | 31.68 | 31.68 | 10.00% | 2,402,340 |
| Nov 10, 2025 | 28.50 | 29.00 | 28.18 | 28.80 | 28.80 | 0.56% | 594,452 |
| Nov 9, 2025 | 29.48 | 29.48 | 28.50 | 28.64 | 28.64 | -2.85% | 347,524 |
| Nov 6, 2025 | 29.00 | 29.68 | 29.00 | 29.48 | 29.48 | 0.55% | 352,903 |
| Nov 5, 2025 | 30.02 | 30.02 | 29.12 | 29.32 | 29.32 | -2.33% | 480,055 |
| Nov 4, 2025 | 30.98 | 31.18 | 29.66 | 30.02 | 30.02 | -3.97% | 630,170 |
| Nov 3, 2025 | 31.50 | 31.64 | 30.98 | 31.26 | 31.26 | -1.57% | 508,655 |
| Nov 2, 2025 | 31.00 | 31.76 | 30.54 | 31.76 | 31.76 | 2.32% | 777,010 |
| Oct 30, 2025 | 31.00 | 31.24 | 30.42 | 31.04 | 31.04 | -2.70% | 1,322,000 |
| Oct 29, 2025 | 32.38 | 32.38 | 31.80 | 31.90 | 31.90 | -0.99% | 330,902 |
| Oct 28, 2025 | 32.00 | 32.22 | 31.86 | 32.22 | 32.22 | 0.37% | 320,973 |
| Oct 27, 2025 | 32.96 | 32.96 | 31.94 | 32.10 | 32.10 | -1.65% | 544,573 |
| Oct 26, 2025 | 32.32 | 33.08 | 32.32 | 32.64 | 32.64 | 0.43% | 415,909 |
| Oct 23, 2025 | 32.22 | 32.96 | 32.22 | 32.50 | 32.50 | 0.18% | 429,053 |
| Oct 22, 2025 | 31.90 | 32.88 | 31.66 | 32.44 | 32.44 | 1.50% | 700,883 |
| Oct 21, 2025 | 31.80 | 32.20 | 31.34 | 31.96 | 31.96 | 0.38% | 693,096 |
| Oct 20, 2025 | 32.38 | 32.68 | 31.74 | 31.84 | 31.84 | -1.67% | 716,713 |
| Oct 19, 2025 | 32.98 | 33.00 | 32.30 | 32.38 | 32.38 | -0.80% | 467,303 |
| Oct 16, 2025 | 33.00 | 33.02 | 32.20 | 32.64 | 32.64 | -0.61% | 814,062 |
| Oct 15, 2025 | 33.44 | 33.80 | 32.74 | 32.84 | 32.84 | -1.38% | 773,039 |
| Oct 14, 2025 | 33.38 | 33.94 | 32.48 | 33.30 | 33.30 | -0.60% | 1,562,274 |
| Oct 13, 2025 | 34.46 | 34.64 | 33.10 | 33.50 | 33.50 | -2.73% | 859,225 |
| Oct 12, 2025 | 32.80 | 36.00 | 32.10 | 34.44 | 34.44 | 1.48% | 1,598,514 |
| Oct 9, 2025 | 34.55 | 34.89 | 33.92 | 33.94 | 33.94 | -1.92% | 1,120,613 |
| Oct 8, 2025 | 35.69 | 36.42 | 33.92 | 34.60 | 34.60 | -3.05% | 1,562,883 |
| Oct 7, 2025 | 35.34 | 36.62 | 34.89 | 35.69 | 35.69 | 1.08% | 2,466,024 |
| Oct 6, 2025 | 33.05 | 35.76 | 33.05 | 35.31 | 35.31 | 6.83% | 2,314,438 |
| Oct 5, 2025 | 33.72 | 34.01 | 32.65 | 33.05 | 33.05 | -2.01% | 1,143,858 |
| Oct 2, 2025 | 34.48 | 34.50 | 33.73 | 33.73 | 33.73 | -1.97% | 576,219 |
| Oct 1, 2025 | 34.13 | 34.62 | 33.84 | 34.41 | 34.41 | 0.93% | 974,863 |
| Sep 30, 2025 | 34.62 | 34.75 | 33.99 | 34.09 | 34.09 | -1.52% | 637,267 |
| Sep 29, 2025 | 33.23 | 35.31 | 33.20 | 34.62 | 34.62 | 4.17% | 2,934,791 |
| Sep 28, 2025 | 33.36 | 33.65 | 33.05 | 33.23 | 33.23 | -0.42% | 670,949 |