The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 128.20
-4.50 (-3.39%)
Oct 21, 2025, 1:45 PM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 133.00 | 136.30 | 132.70 | 132.70 | 132.70 | -0.23% | 413,453 |
| Oct 19, 2025 | 135.50 | 135.70 | 133.00 | 133.00 | 133.00 | -1.85% | 268,010 |
| Oct 16, 2025 | 137.30 | 138.30 | 135.50 | 135.50 | 135.50 | -1.53% | 248,920 |
| Oct 15, 2025 | 138.00 | 138.70 | 137.00 | 137.60 | 137.60 | -0.65% | 234,848 |
| Oct 14, 2025 | 137.60 | 139.50 | 137.10 | 138.50 | 138.50 | 0.65% | 334,171 |
| Oct 13, 2025 | 136.90 | 137.90 | 136.50 | 137.60 | 137.60 | 1.03% | 250,745 |
| Oct 12, 2025 | 134.00 | 137.00 | 133.00 | 136.20 | 136.20 | -0.95% | 129,220 |
| Oct 9, 2025 | 135.20 | 137.50 | 134.90 | 137.50 | 137.50 | 1.33% | 148,439 |
| Oct 8, 2025 | 139.00 | 139.20 | 135.70 | 135.70 | 135.70 | -2.02% | 159,934 |
| Oct 7, 2025 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 0.36% | 390,213 |
| Oct 6, 2025 | 133.10 | 139.80 | 133.10 | 138.00 | 138.00 | 3.45% | 673,165 |
| Oct 5, 2025 | 134.20 | 135.80 | 133.30 | 133.40 | 133.40 | -0.07% | 272,582 |
| Oct 2, 2025 | 133.20 | 134.80 | 132.00 | 133.50 | 133.50 | -0.37% | 316,237 |
| Oct 1, 2025 | 136.00 | 137.30 | 134.00 | 134.00 | 134.00 | -1.47% | 416,507 |
| Sep 30, 2025 | 133.90 | 136.20 | 133.60 | 136.00 | 136.00 | 1.57% | 282,358 |
| Sep 29, 2025 | 132.90 | 134.90 | 132.90 | 133.90 | 133.90 | 0.07% | 274,382 |
| Sep 28, 2025 | 136.60 | 137.70 | 132.70 | 133.80 | 133.80 | -2.05% | 260,547 |
| Sep 25, 2025 | 137.40 | 138.50 | 134.20 | 136.60 | 136.60 | -0.58% | 763,316 |
| Sep 24, 2025 | 135.00 | 140.80 | 133.20 | 137.40 | 137.40 | 7.26% | 2,397,695 |
| Sep 22, 2025 | 126.90 | 129.30 | 126.80 | 128.10 | 128.10 | -0.85% | 387,277 |
| Sep 21, 2025 | 127.50 | 129.20 | 126.10 | 129.20 | 129.20 | 1.73% | 298,248 |
| Sep 18, 2025 | 125.40 | 127.00 | 124.40 | 127.00 | 127.00 | 1.28% | 519,668 |
| Sep 17, 2025 | 124.50 | 125.70 | 122.90 | 125.40 | 125.40 | 1.13% | 401,556 |
| Sep 16, 2025 | 121.20 | 124.10 | 120.90 | 124.00 | 124.00 | 2.31% | 391,998 |
| Sep 15, 2025 | 118.80 | 121.20 | 118.80 | 121.20 | 121.20 | 0.92% | 350,708 |
| Sep 14, 2025 | 118.50 | 120.50 | 118.50 | 120.10 | 120.10 | 0.92% | 156,656 |
| Sep 11, 2025 | 120.30 | 120.60 | 118.60 | 119.00 | 119.00 | -0.92% | 240,281 |
| Sep 10, 2025 | 121.00 | 121.40 | 119.50 | 120.10 | 120.10 | -0.74% | 206,675 |
| Sep 9, 2025 | 119.70 | 121.70 | 118.40 | 121.00 | 121.00 | 0.67% | 427,262 |
| Sep 8, 2025 | 123.70 | 123.80 | 119.80 | 120.20 | 120.20 | -2.83% | 313,024 |
| Sep 7, 2025 | 121.00 | 124.10 | 121.00 | 123.70 | 123.70 | 2.66% | 341,776 |
| Sep 4, 2025 | 117.90 | 120.80 | 117.90 | 120.50 | 120.50 | 1.43% | 349,982 |
| Sep 3, 2025 | 119.10 | 122.10 | 118.50 | 118.80 | 118.80 | -0.17% | 688,086 |
| Sep 2, 2025 | 119.40 | 120.30 | 118.00 | 119.00 | 119.00 | -0.34% | 404,259 |
| Sep 1, 2025 | 116.20 | 121.20 | 114.20 | 119.40 | 119.40 | 2.75% | 1,495,084 |
| Aug 31, 2025 | 118.00 | 118.00 | 114.30 | 116.20 | 116.20 | -0.85% | 1,472,154 |
| Aug 28, 2025 | 121.30 | 121.30 | 117.20 | 117.20 | 117.20 | -3.14% | 761,049 |
| Aug 27, 2025 | 120.10 | 122.20 | 119.90 | 121.00 | 121.00 | 0.75% | 775,428 |
| Aug 26, 2025 | 121.00 | 121.20 | 119.50 | 120.10 | 120.10 | -0.83% | 1,271,974 |
| Aug 25, 2025 | 123.00 | 123.10 | 120.80 | 121.10 | 121.10 | -1.70% | 835,997 |
| Aug 24, 2025 | 125.90 | 125.90 | 122.50 | 123.20 | 123.20 | -1.52% | 974,164 |
| Aug 21, 2025 | 126.40 | 126.50 | 123.50 | 125.10 | 125.10 | -1.03% | 1,169,765 |
| Aug 20, 2025 | 124.80 | 127.00 | 123.80 | 126.40 | 126.40 | 1.12% | 1,250,395 |
| Aug 19, 2025 | 125.70 | 127.20 | 124.40 | 125.00 | 125.00 | 0.24% | 928,201 |
| Aug 18, 2025 | 126.30 | 126.40 | 124.10 | 124.70 | 124.70 | -1.27% | 446,236 |
| Aug 17, 2025 | 124.10 | 126.50 | 123.30 | 126.30 | 126.30 | 1.77% | 547,767 |
| Aug 14, 2025 | 125.30 | 125.30 | 122.90 | 124.10 | 124.10 | -1.12% | 614,270 |
| Aug 13, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 0.08% | 410,156 |
| Aug 12, 2025 | 125.40 | 127.20 | 124.60 | 125.40 | 125.40 | -0.16% | 508,040 |
| Aug 11, 2025 | 128.50 | 128.70 | 124.40 | 125.60 | 125.60 | -2.26% | 709,888 |