The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 121.70
+2.40 (2.01%)
Dec 3, 2025, 3:16 PM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 119.40 | 121.70 | 119.00 | 121.70 | 121.70 | 2.01% | 261,017 |
| Dec 2, 2025 | 120.30 | 121.50 | 118.40 | 119.30 | 119.30 | -0.58% | 236,402 |
| Dec 1, 2025 | 120.50 | 120.80 | 118.50 | 120.00 | 120.00 | - | 156,511 |
| Nov 30, 2025 | 120.50 | 122.10 | 120.00 | 120.00 | 120.00 | -0.41% | 89,455 |
| Nov 27, 2025 | 121.10 | 124.00 | 120.50 | 120.50 | 120.50 | -1.23% | 223,147 |
| Nov 26, 2025 | 120.40 | 122.20 | 120.00 | 122.00 | 122.00 | 0.58% | 231,159 |
| Nov 25, 2025 | 122.80 | 123.50 | 121.30 | 121.30 | 121.30 | -0.90% | 122,745 |
| Nov 24, 2025 | 124.90 | 125.20 | 122.40 | 122.40 | 122.40 | -2.08% | 646,645 |
| Nov 23, 2025 | 125.00 | 126.40 | 125.00 | 125.00 | 125.00 | - | 78,771 |
| Nov 20, 2025 | 124.50 | 125.90 | 124.30 | 125.00 | 125.00 | -0.16% | 286,229 |
| Nov 19, 2025 | 127.70 | 128.60 | 124.30 | 125.20 | 125.20 | -1.88% | 362,796 |
| Nov 18, 2025 | 126.80 | 127.60 | 124.20 | 127.60 | 127.60 | 0.47% | 268,512 |
| Nov 17, 2025 | 129.80 | 130.20 | 126.30 | 127.00 | 127.00 | -2.16% | 340,741 |
| Nov 16, 2025 | 130.50 | 130.60 | 129.00 | 129.80 | 129.80 | -1.67% | 76,707 |
| Nov 13, 2025 | 131.50 | 132.50 | 130.70 | 132.00 | 132.00 | -0.38% | 320,768 |
| Nov 12, 2025 | 132.00 | 133.60 | 131.90 | 132.50 | 132.50 | -0.23% | 315,226 |
| Nov 11, 2025 | 133.50 | 133.90 | 131.60 | 132.80 | 132.80 | -0.52% | 206,345 |
| Nov 10, 2025 | 130.80 | 135.20 | 130.80 | 133.50 | 133.50 | 1.91% | 390,182 |
| Nov 9, 2025 | 132.30 | 133.00 | 130.20 | 131.00 | 131.00 | -1.87% | 78,918 |
| Nov 6, 2025 | 129.70 | 134.90 | 129.70 | 133.50 | 133.50 | 2.06% | 225,615 |
| Nov 5, 2025 | 129.80 | 131.40 | 129.20 | 130.80 | 130.80 | 0.15% | 192,845 |
| Nov 4, 2025 | 132.20 | 133.00 | 129.90 | 130.60 | 130.60 | -1.36% | 298,966 |
| Nov 3, 2025 | 134.60 | 135.00 | 131.00 | 132.40 | 132.40 | -1.78% | 249,853 |
| Nov 2, 2025 | 136.20 | 137.00 | 134.60 | 134.80 | 134.80 | -1.03% | 171,383 |
| Oct 30, 2025 | 128.00 | 138.50 | 128.00 | 136.20 | 136.20 | 2.41% | 766,207 |
| Oct 29, 2025 | 130.80 | 133.00 | 130.70 | 133.00 | 133.00 | 1.76% | 420,016 |
| Oct 28, 2025 | 130.20 | 132.10 | 128.70 | 130.70 | 130.70 | 1.24% | 415,614 |
| Oct 27, 2025 | 130.40 | 131.70 | 128.00 | 129.10 | 129.10 | 0.62% | 364,946 |
| Oct 26, 2025 | 128.00 | 128.80 | 127.40 | 128.30 | 128.30 | 0.16% | 100,492 |
| Oct 23, 2025 | 129.00 | 129.50 | 128.10 | 128.10 | 128.10 | -0.31% | 142,656 |
| Oct 22, 2025 | 127.40 | 129.80 | 126.70 | 128.50 | 128.50 | 0.78% | 260,631 |
| Oct 21, 2025 | 134.80 | 134.80 | 127.20 | 127.50 | 127.50 | -3.92% | 704,689 |
| 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 |