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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	26.06	25.16	25.16	26.4	24.96	503,298
February 18, 2026	25.96	26.5	26.5	26.56	25.72	259,843
February 17, 2026	26.4	25.78	25.78	26.4	25.64	456,960
February 16, 2026	26.68	26.32	26.32	26.8	26.2	301,156
February 15, 2026	26.86	26.84	26.84	27	26.6	358,106
February 12, 2026	26.3	26.86	26.86	27	26.16	609,183
February 11, 2026	26.32	26.4	26.4	26.6	25.98	412,650
February 10, 2026	26.42	26.5	26.5	26.66	26.22	334,289
February 09, 2026	27	26.42	26.42	27.14	26.26	358,975
February 08, 2026	27.48	27	27	27.9	26.74	371,035
February 05, 2026	27.98	27.1	27.1	28.3	27.1	1.19M
February 04, 2026	27.2	27.3	27.3	27.72	27.14	437,772
February 03, 2026	27.44	27.2	27.2	28	27.18	387,690
February 02, 2026	26.8	27.42	27.42	27.6	26.62	585,417
February 01, 2026	27.96	26.92	26.92	28	26.82	952,213
January 29, 2026	28.98	27.9	27.9	29.08	27.9	729,939
January 28, 2026	29.68	28.98	28.98	29.68	28.9	731,794
January 27, 2026	29.78	29.48	29.48	30.06	29.46	598,024
January 26, 2026	30.06	29.58	29.58	30.3	29.46	613,326
January 25, 2026	30.6	30.3	30.3	30.8	29.9	635,956
January 22, 2026	31.48	30.52	30.52	31.48	30.4	1.62M
January 21, 2026	28.9	31.5	31.5	31.5	28.38	3.65M
January 20, 2026	28.92	28.64	28.64	28.98	28.5	196,181
January 19, 2026	29.08	28.9	28.9	29.22	28.88	241,294
January 18, 2026	29.28	29.06	29.06	29.34	28.68	358,582
January 15, 2026	29	28.08	28.08	29.06	28.06	411,576
January 14, 2026	29	28.88	28.88	29.56	28.6	816,846
January 13, 2026	28.8	29.24	29.24	29.6	28.22	1.14M
January 12, 2026	27.6	28.8	28.8	28.8	27.6	642,125
January 11, 2026	26.5	27.82	27.82	28.24	26.5	844,648
January 08, 2026	27.08	26.26	26.26	27.08	26.06	594,980
January 07, 2026	27	27.06	27.06	27.32	26.12	694,415
January 06, 2026	26.54	25.82	25.82	26.68	25.68	544,599
January 05, 2026	27.1	26.2	26.2	27.5	26.16	633,545
January 04, 2026	27.1	27.2	27.2	27.4	26.7	347,628
January 01, 2026	26.98	27.2	27.2	27.5	26.98	188,647
December 31, 2025	26	26.82	26.82	26.98	26	394,987
December 30, 2025	26.78	25.82	25.82	26.78	25.7	458,625
December 29, 2025	26.18	26.78	26.78	26.82	26.02	380,533
December 28, 2025	26.94	26.2	26.2	27.14	26.16	403,820
December 25, 2025	26.52	26.94	26.94	27.48	26.52	507,813
December 24, 2025	26.78	26.52	26.52	26.86	26.36	302,944
December 23, 2025	26.4	26.78	26.78	26.9	26.24	615,865
December 22, 2025	26.66	26.4	26.4	26.68	26.12	329,764
December 21, 2025	26.5	26.4	26.4	27.14	26.3	553,594
December 18, 2025	25.92	26.78	26.78	26.78	25.5	442,295
December 17, 2025	26.18	26	26	26.28	25.88	416,585
December 16, 2025	26.68	26.2	26.2	26.98	26.1	510,476
December 15, 2025	26.92	26.9	26.9	27.2	26.58	509,731
December 14, 2025	28.4	27.04	27.04	28.4	26.9	554,645
December 11, 2025	27.8	28.22	28.22	28.26	27.56	576,808
December 10, 2025	28	27.76	27.76	28.3	27.42	590,948
December 09, 2025	26.9	28.3	28.3	28.52	26.9	974,036
December 08, 2025	27.38	26.98	26.98	27.42	26.84	336,819
December 07, 2025	27.9	27.56	27.56	28.16	27.34	298,669
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

Saudi Reinsurance Company (8200.SR) SAU