Al Rajhi Banking and Investment Corporation (1120.SR) SAU
106.40
-0.1(-0.09%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
106.40
-0.1(-0.09%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 106.5 | 106.4 | 106.4 | 107.2 | 106.1 | 2.88M |
| April 01, 2026 | 107 | 106.5 | 106.5 | 107.5 | 106.4 | 2.94M |
| March 31, 2026 | 105.5 | 106.6 | 106.6 | 107.7 | 105.2 | 5.91M |
| March 30, 2026 | 104.5 | 105.4 | 105.4 | 105.9 | 104.4 | 5M |
| March 29, 2026 | 104.3 | 104 | 104 | 104.9 | 103.9 | 1.63M |
| March 26, 2026 | 104.9 | 104.3 | 104.3 | 104.9 | 103.8 | 2.66M |
| March 25, 2026 | 103.7 | 104.9 | 104.9 | 105.2 | 103.1 | 6.28M |
| March 24, 2026 | 101.5 | 104.5 | 104.5 | 104.5 | 100.8 | 7.9M |
| March 16, 2026 | 102 | 101.2 | 101.2 | 102.1 | 100.9 | 4.21M |
| March 15, 2026 | 101 | 101.7 | 101.7 | 101.7 | 99.8 | 1.55M |
| March 12, 2026 | 100.5 | 101.2 | 101.2 | 101.7 | 100.5 | 3.75M |
| March 11, 2026 | 101 | 101 | 101 | 102 | 100.3 | 3.12M |
| March 10, 2026 | 99 | 100.8 | 100.8 | 101.7 | 99 | 3.81M |
| March 09, 2026 | 102 | 98.8 | 98.8 | 102.3 | 98.8 | 6.27M |
| March 08, 2026 | 101 | 102.8 | 102.8 | 103.4 | 101 | 2.34M |
| March 05, 2026 | 99.35 | 101 | 101 | 101.2 | 99.35 | 3.7M |
| March 04, 2026 | 97.95 | 99.25 | 99.25 | 100.7 | 97.35 | 5.51M |
| March 03, 2026 | 97.05 | 97.95 | 97.95 | 98.45 | 96.6 | 5.04M |
| March 02, 2026 | 97.3 | 97.1 | 97.1 | 98 | 95.9 | 17.24M |
| March 01, 2026 | 95 | 97.55 | 97.55 | 99.85 | 95 | 5.12M |
| February 26, 2026 | 101.8 | 101 | 101 | 102.2 | 101 | 4.7M |
| February 25, 2026 | 102.8 | 102.4 | 102.4 | 103 | 101.8 | 2.54M |
| February 24, 2026 | 103.3 | 103.1 | 103.1 | 103.6 | 102.3 | 3.26M |
| February 23, 2026 | 102.2 | 103.3 | 103.3 | 103.3 | 101.9 | 2.89M |
| February 19, 2026 | 104.8 | 102 | 0 | 104.8 | 101.9 | 3.86M |
| February 18, 2026 | 104.2 | 105 | 0 | 106 | 104.2 | 2.49M |
| February 17, 2026 | 105.7 | 104.6 | 0 | 105.7 | 103.5 | 3.13M |
| February 16, 2026 | 105.7 | 105.7 | 0 | 106.2 | 105.2 | 1.48M |
| February 15, 2026 | 106 | 105.7 | 0 | 106.2 | 105.7 | 959,149 |
| February 12, 2026 | 105.8 | 106.2 | 0 | 106.2 | 105.2 | 2.87M |
| February 11, 2026 | 105.7 | 106 | 0 | 106.3 | 105.5 | 3.17M |
| February 10, 2026 | 107 | 106 | 0 | 107 | 105.6 | 4.17M |
| February 09, 2026 | 107.3 | 107 | 0 | 107.5 | 106.2 | 2.54M |
| February 08, 2026 | 107.9 | 107.5 | 0 | 108 | 106.9 | 1.14M |
| February 05, 2026 | 107.4 | 107 | 0 | 107.7 | 106.4 | 2.89M |
| February 04, 2026 | 107.2 | 107.2 | 0 | 108.3 | 106.8 | 2.88M |
| February 03, 2026 | 107.9 | 107.2 | 0 | 108.2 | 107.1 | 2.33M |
| February 02, 2026 | 106 | 108 | 0 | 108 | 105.2 | 3.82M |
| February 01, 2026 | 107.2 | 106.5 | 0 | 108.2 | 104.7 | 3.16M |
| January 29, 2026 | 108.6 | 107.2 | 0 | 109 | 107.2 | 4.13M |
| January 28, 2026 | 108.8 | 108.6 | 0 | 109.6 | 107.8 | 4.02M |
| January 27, 2026 | 107 | 108.4 | 0 | 108.8 | 106.5 | 5.04M |
| January 26, 2026 | 107.8 | 106.3 | 0 | 107.8 | 106 | 2.84M |
| January 25, 2026 | 105.9 | 107.8 | 0 | 108.1 | 105.9 | 2.42M |
| January 22, 2026 | 103 | 105.9 | 0 | 105.9 | 102.7 | 4.88M |
| January 21, 2026 | 102.8 | 102.7 | 0 | 103 | 102.3 | 2.15M |
| January 20, 2026 | 102.9 | 103 | 0 | 103.4 | 102.5 | 2.49M |
| January 19, 2026 | 102.4 | 103.3 | 0 | 103.3 | 102 | 2.13M |
| January 18, 2026 | 102.1 | 102 | 0 | 103.5 | 102 | 2.14M |
| January 15, 2026 | 103.4 | 101.9 | 0 | 103.7 | 101.6 | 3.52M |
| January 14, 2026 | 103.2 | 103.5 | 0 | 103.8 | 102.2 | 7.12M |
| January 13, 2026 | 100.7 | 102.5 | 0 | 102.5 | 100.3 | 4.09M |
| January 12, 2026 | 100.7 | 100.6 | 0 | 101.7 | 100.6 | 2.76M |
| January 11, 2026 | 100 | 100.7 | 0 | 101.7 | 99.95 | 1.7M |
| January 08, 2026 | 99.2 | 99.8 | 0 | 100.2 | 98.2 | 2.27M |
| January 07, 2026 | 99 | 99.25 | 0 | 99.25 | 97.45 | 5.48M |
| January 06, 2026 | 96.6 | 95.95 | 0 | 97.3 | 95.9 | 1.83M |
| January 05, 2026 | 96.05 | 96.75 | 0 | 97 | 96.05 | 2.03M |
| January 04, 2026 | 97.5 | 96 | 0 | 97.5 | 95.5 | 2.07M |
| January 01, 2026 | 97.5 | 97.7 | 0 | 97.95 | 97.3 | 548,133 |