Saudi Reinsurance Company - 8200.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	32.38	31.84	31.84	32.68	31.74	716,713
October 19, 2025	32.98	32.38	32.38	33	32.3	467,303
October 16, 2025	33	32.64	32.64	33.02	32.2	814,062
October 15, 2025	33.44	32.88	32.88	33.8	32.74	727,490
October 14, 2025	33.38	33.3	33.3	33.94	32.48	1.56M
October 13, 2025	34.46	33.5	33.5	34.64	33.1	859,225
October 12, 2025	32.8	34.44	34.44	36	32.1	1.6M
October 09, 2025	34.55	33.94	33.94	34.89	33.92	1.62M
October 08, 2025	35.69	34.6	34.6	36.42	33.92	2.26M
October 07, 2025	35.34	35.69	35.69	36.62	34.89	3.56M
October 06, 2025	22.88	24.44	24.44	24.76	22.88	3.34M
October 05, 2025	33.72	33.05	33.05	34.01	32.65	1.14M
October 02, 2025	34.48	33.73	33.73	34.5	33.73	576,214
October 01, 2025	34.13	34.41	34.41	34.62	33.84	974,853
September 30, 2025	34.62	34.09	34.09	34.75	33.99	637,260
September 29, 2025	33.23	34.62	34.62	35.31	33.2	2.93M
September 28, 2025	33.36	33.23	33.23	33.65	33.05	670,942
September 25, 2025	32.18	33.37	33.37	33.91	31.74	2.4M
September 24, 2025	31.36	32.18	32.18	32.25	31.29	1.16M
September 23, 2025	31.22	31.22	31.22	31.22	31.22	0
September 22, 2025	31.2	31.22	31.22	31.62	30.99	464,266
September 21, 2025	30.46	31.28	31.28	31.46	30.43	741,084
September 18, 2025	30.97	30.81	30.81	31.35	30.27	778,846
September 17, 2025	30.25	30.81	30.81	30.84	29.95	904,863
September 16, 2025	30	30.2	30.2	30.34	29.74	746,636
September 15, 2025	29.16	29.99	29.99	30.42	28.55	628,475
September 14, 2025	29.84	29.23	29.23	29.99	29.16	384,188
September 11, 2025	44.04	43.7	43.7	44.3	43.16	174,728
September 10, 2025	44.84	44.22	44.22	44.84	43.2	234,674
September 09, 2025	45.1	45	45	46	44.22	550,037
September 08, 2025	43.8	43.3	43.3	44.18	43.26	149,070
September 07, 2025	43.76	43.8	43.8	44.36	43.76	128,099
September 04, 2025	43.72	44.1	44.1	44.28	43.72	142,203
September 03, 2025	43.6	44	44	44.48	43.5	219,371
September 02, 2025	44.32	43.54	43.54	44.46	43.3	337,758
September 01, 2025	44.7	44.32	44.32	44.92	44.18	326,408
August 31, 2025	46.02	44.72	44.72	46.3	44.72	243,234
August 28, 2025	46.48	46.3	46.3	47	46	302,117
August 27, 2025	46.08	46.18	46.18	47.38	45.84	1.22M
August 26, 2025	45.76	46	46	46	45.2	308,207
August 25, 2025	45.28	45.74	45.74	46	45.02	450,205
August 24, 2025	46.1	45.5	45.5	46.68	45.5	390,670
August 21, 2025	46.5	46.04	46.04	46.7	45.74	289,198
August 20, 2025	47.7	46.66	46.66	47.7	46.6	303,561
August 19, 2025	47.94	47.32	47.32	48.2	47.18	332,087
August 18, 2025	49.12	47.98	47.98	49.38	47.98	366,993
August 17, 2025	48	49.12	49.12	49.4	48	524,870
August 14, 2025	47.94	48.26	48.26	48.4	47.42	352,415
August 13, 2025	47.56	47.96	47.96	49.46	47.4	704,171
August 12, 2025	47.02	47.52	47.52	49	46.9	658,331
August 11, 2025	47.66	47.32	47.32	48.8	46.2	835,346
August 10, 2025	45.1	47.66	47.66	49	44.92	1.06M
August 07, 2025	44.18	45	45	46	44.1	620,999
August 06, 2025	44.28	44.1	44.1	44.68	43.9	326,256
August 05, 2025	45	44.24	44.24	45.16	43.76	337,959
August 04, 2025	44.54	44.96	44.96	45.18	44	456,439
August 03, 2025	45.5	44.98	44.98	46.68	44.5	508,075
July 31, 2025	44.16	45.5	45.5	45.98	44.1	763,316
July 30, 2025	44.9	44.04	44.04	45.3	43.8	390,218
July 29, 2025	44.3	44.68	44.68	46.22	43.5	689,586

Saudi Reinsurance Company (8200.SR) SAU