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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	48.18	48	48	48.6	47.74	464,498
September 25, 2025	46.48	48.2	48.2	48.98	45.84	1.66M
September 24, 2025	45.3	46.48	46.48	46.58	45.2	805,094
September 22, 2025	45.06	45.1	45.1	45.68	44.76	321,415
September 21, 2025	44	45.18	45.18	45.44	43.96	513,058
September 18, 2025	44.74	44.5	44.5	45.28	43.72	539,201
September 17, 2025	43.7	44.5	44.5	44.54	43.26	626,443
September 16, 2025	43.34	43.62	43.62	43.82	42.96	516,902
September 15, 2025	42.12	43.32	43.32	43.94	41.24	435,098
September 14, 2025	43.1	42.22	42.22	43.32	42.12	265,977
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	44.72	44.72	46	44.22	525,520
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
July 28, 2025	44.74	44.28	44.28	44.9	44	248,971
July 27, 2025	44.9	44.84	44.84	45.6	44.72	274,783
July 24, 2025	46.02	44.8	44.8	46.4	44.8	419,711
July 23, 2025	45.9	46.06	46.06	46.18	45.34	354,073
July 22, 2025	47	46	46	47.4	45.32	403,729
July 21, 2025	46.12	46.8	46.8	47.2	45.7	392,853
July 20, 2025	46.9	46.16	46.16	47.72	46	402,563
July 17, 2025	47.06	47	47	47.74	46.76	445,823
July 16, 2025	48.14	47.06	47.06	48.48	46.9	476,966
July 15, 2025	49.18	48.5	48.5	49.2	48.36	280,314
July 14, 2025	49.6	49.18	49.18	49.6	48.7	305,710
July 13, 2025	48.78	49.44	49.44	49.9	48.78	469,768
July 10, 2025	49.1	48.78	48.78	49.64	48.48	391,564
July 09, 2025	48.6	48.76	48.76	49.2	48.28	680,233
July 08, 2025	49.9	48.6	48.6	49.96	48.6	493,392
July 07, 2025	50.2	50	50	50.3	49.72	249,896
July 06, 2025	50.95	50.2	50.2	51.2	49.86	353,324

Saudi Reinsurance Company (8200.SR) SAU