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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.64	27.9	27.9	28.28	27.64	597,494
December 03, 2025	28.3	27.64	27.64	28.38	27.58	599,922
December 02, 2025	27.7	27.9	27.9	28.16	27.1	1.26M
December 01, 2025	28.82	27.7	27.7	28.94	27.54	774,848
November 30, 2025	29.66	28.82	28.82	29.84	28.76	346,310
November 27, 2025	29.28	29.5	29.5	29.74	28.64	452,216
November 26, 2025	29.3	29	29	29.6	28.72	513,949
November 25, 2025	30.1	29.3	29.3	30.22	29.24	336,480
November 24, 2025	30.32	30.34	30.34	30.56	30.02	358,831
November 23, 2025	30.92	30.36	30.36	31.28	30.3	510,586
November 20, 2025	32	30.92	30.92	32	30.8	837,740
November 19, 2025	30.52	31.62	31.62	32.38	30.52	1.45M
November 18, 2025	30.58	30.4	30.4	30.7	30.08	401,271
November 17, 2025	31.26	30.74	30.74	31.48	30.14	792,450
November 16, 2025	32.86	31.26	31.26	32.94	31.2	605,745
November 13, 2025	33	32.9	32.9	33.78	32.54	1.32M
November 12, 2025	32.18	33	33	33.2	31.92	2.65M
November 11, 2025	29.06	31.68	31.68	31.68	28.62	2.4M
November 10, 2025	28.5	28.8	28.8	29	28.18	594,452
November 09, 2025	29.48	28.64	28.64	29.48	28.5	347,524
November 06, 2025	29	29.48	29.48	29.68	29	352,903
November 05, 2025	30.02	29.32	29.32	30.02	29.12	480,055
November 04, 2025	30.98	30.02	30.02	31.18	29.66	630,170
November 03, 2025	31.5	31.26	31.26	31.64	30.98	508,655
November 02, 2025	31	31.76	31.76	31.76	30.54	777,010
October 30, 2025	31	31.04	31.04	31.24	30.42	1.32M
October 29, 2025	32.38	31.9	31.9	32.38	31.8	330,902
October 28, 2025	32	32.22	32.22	32.22	31.86	320,973
October 27, 2025	32.96	32.1	32.1	32.96	31.94	544,573
October 26, 2025	32.32	32.64	32.64	33.08	32.32	415,909
October 23, 2025	32.22	32.5	32.5	32.96	32.22	429,053
October 22, 2025	31.9	32.44	32.44	32.88	31.66	700,883
October 21, 2025	31.8	31.96	31.96	32.2	31.34	693,096
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

Saudi Reinsurance Company (8200.SR) SAU