The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 138.00
-0.70 (-0.50%)
Feb 24, 2026, 10:05 AM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 139.00 | 141.10 | 135.40 | 138.70 | 138.70 | -0.93% | 298,933 |
| Feb 19, 2026 | 141.00 | 141.80 | 138.00 | 140.00 | 140.00 | -0.71% | 250,797 |
| Feb 18, 2026 | 139.00 | 142.80 | 137.10 | 141.00 | 141.00 | 1.37% | 516,341 |
| Feb 17, 2026 | 138.60 | 141.00 | 137.00 | 139.10 | 139.10 | -0.07% | 294,352 |
| Feb 16, 2026 | 137.20 | 139.40 | 136.50 | 139.20 | 139.20 | 0.51% | 144,812 |
| Feb 15, 2026 | 140.00 | 140.10 | 137.40 | 138.50 | 138.50 | -1.63% | 113,964 |
| Feb 12, 2026 | 137.30 | 143.80 | 136.70 | 140.80 | 140.80 | 2.55% | 520,134 |
| Feb 11, 2026 | 138.00 | 138.70 | 134.40 | 137.30 | 137.30 | -0.51% | 211,457 |
| Feb 10, 2026 | 133.50 | 138.20 | 133.50 | 138.00 | 138.00 | 1.47% | 594,610 |
| Feb 9, 2026 | 134.70 | 136.80 | 134.30 | 136.00 | 136.00 | 2.26% | 273,402 |
| Feb 8, 2026 | 136.50 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 276,452 |
| Feb 5, 2026 | 137.10 | 137.80 | 135.60 | 137.00 | 137.00 | -0.94% | 131,582 |
| Feb 4, 2026 | 137.00 | 138.50 | 136.50 | 138.30 | 138.30 | 0.80% | 145,600 |
| Feb 3, 2026 | 138.90 | 139.80 | 137.00 | 137.20 | 137.20 | -1.22% | 181,319 |
| Feb 2, 2026 | 136.50 | 138.90 | 133.70 | 138.90 | 138.90 | 1.76% | 327,945 |
| Feb 1, 2026 | 137.00 | 137.70 | 133.30 | 136.50 | 136.50 | -0.36% | 210,000 |
| Jan 29, 2026 | 138.00 | 139.70 | 136.60 | 137.00 | 137.00 | -2.00% | 521,035 |
| Jan 28, 2026 | 135.00 | 139.80 | 135.00 | 139.80 | 139.80 | 3.71% | 484,599 |
| Jan 27, 2026 | 132.00 | 135.30 | 132.00 | 134.80 | 134.80 | 2.28% | 381,830 |
| Jan 26, 2026 | 133.20 | 134.40 | 131.30 | 131.80 | 131.80 | -1.64% | 361,801 |
| Jan 25, 2026 | 134.40 | 134.70 | 131.40 | 134.00 | 134.00 | -0.30% | 326,824 |
| Jan 22, 2026 | 132.80 | 136.00 | 130.70 | 134.40 | 134.40 | 5.08% | 1,871,832 |
| Jan 21, 2026 | 119.00 | 127.90 | 118.00 | 127.90 | 127.90 | 9.97% | 687,589 |
| Jan 20, 2026 | 118.30 | 118.70 | 116.30 | 116.30 | 116.30 | -1.77% | 264,403 |
| Jan 19, 2026 | 118.50 | 120.20 | 117.10 | 118.40 | 118.40 | -0.08% | 395,368 |
| Jan 18, 2026 | 114.90 | 119.00 | 114.90 | 118.50 | 118.50 | 3.40% | 514,904 |
| Jan 15, 2026 | 116.50 | 116.50 | 114.30 | 114.60 | 114.60 | -1.63% | 1,299,725 |
| Jan 14, 2026 | 119.30 | 120.00 | 114.80 | 116.50 | 116.50 | -2.35% | 711,698 |
| Jan 13, 2026 | 114.30 | 119.30 | 113.30 | 119.30 | 119.30 | 4.28% | 1,501,013 |
| Jan 12, 2026 | 113.90 | 114.40 | 113.00 | 114.40 | 114.40 | 0.62% | 791,185 |
| Jan 11, 2026 | 114.40 | 114.60 | 113.30 | 113.70 | 113.70 | 0.44% | 233,809 |
| Jan 8, 2026 | 114.00 | 114.90 | 111.80 | 113.20 | 113.20 | -0.70% | 532,520 |
| Jan 7, 2026 | 116.00 | 117.50 | 112.80 | 114.00 | 114.00 | 0.35% | 653,945 |
| Jan 6, 2026 | 118.00 | 118.00 | 113.00 | 113.60 | 113.60 | -2.91% | 779,844 |
| Jan 5, 2026 | 118.90 | 119.90 | 115.90 | 117.00 | 117.00 | -1.60% | 264,851 |
| Jan 4, 2026 | 118.20 | 119.70 | 117.90 | 118.90 | 118.90 | 0.59% | 175,152 |
| Jan 1, 2026 | 117.00 | 118.60 | 117.00 | 118.20 | 118.20 | 1.03% | 67,370 |
| Dec 31, 2025 | 115.50 | 118.20 | 115.50 | 117.00 | 117.00 | 1.47% | 235,029 |
| Dec 30, 2025 | 116.80 | 116.80 | 115.00 | 115.30 | 115.30 | -1.45% | 246,815 |
| Dec 29, 2025 | 116.90 | 117.80 | 115.70 | 117.00 | 117.00 | 0.43% | 307,712 |
| Dec 28, 2025 | 117.80 | 117.80 | 115.80 | 116.50 | 116.50 | -0.94% | 74,073 |
| Dec 25, 2025 | 115.40 | 118.10 | 115.00 | 117.60 | 117.60 | 2.17% | 179,255 |
| Dec 24, 2025 | 117.40 | 117.60 | 115.10 | 115.10 | 115.10 | -1.54% | 268,217 |
| Dec 23, 2025 | 118.00 | 118.00 | 116.50 | 116.90 | 116.90 | -1.10% | 290,373 |
| Dec 22, 2025 | 119.90 | 119.90 | 117.00 | 118.20 | 118.20 | -0.92% | 317,067 |
| Dec 21, 2025 | 115.50 | 119.50 | 115.50 | 119.30 | 119.30 | 3.74% | 208,808 |
| Dec 18, 2025 | 117.70 | 117.70 | 114.90 | 115.00 | 115.00 | -1.71% | 535,242 |
| Dec 17, 2025 | 117.50 | 118.90 | 116.50 | 117.00 | 117.00 | -1.18% | 407,940 |
| Dec 16, 2025 | 121.80 | 121.80 | 118.40 | 118.40 | 118.40 | -2.79% | 261,826 |
| Dec 15, 2025 | 122.00 | 124.20 | 120.90 | 121.80 | 121.80 | -0.08% | 156,155 |