The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 120.40
+1.60 (1.35%)
Sep 4, 2025, 2:44 PM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.83% | 306,352 |
| Aug 7, 2025 | 130.40 | 131.60 | 129.30 | 130.90 | 130.90 | 0.38% | 566,020 |
| Aug 6, 2025 | 130.20 | 130.60 | 128.20 | 130.40 | 130.40 | -0.15% | 628,410 |
| Aug 5, 2025 | 132.90 | 132.90 | 129.60 | 130.60 | 130.60 | -1.80% | 836,783 |
| Aug 4, 2025 | 134.60 | 135.90 | 129.30 | 133.00 | 133.00 | 1.22% | 1,069,709 |
| Aug 3, 2025 | 134.20 | 134.20 | 130.60 | 131.40 | 131.40 | -2.16% | 211,879 |
| Jul 31, 2025 | 135.20 | 135.20 | 133.30 | 134.30 | 134.30 | -0.67% | 340,059 |
| Jul 30, 2025 | 134.90 | 136.00 | 134.30 | 135.20 | 135.20 | 0.60% | 339,639 |
| Jul 29, 2025 | 134.40 | 135.00 | 132.60 | 134.40 | 134.40 | - | 371,995 |
| Jul 28, 2025 | 138.00 | 138.00 | 133.80 | 134.40 | 134.40 | -2.61% | 318,051 |
| Jul 27, 2025 | 136.80 | 138.40 | 135.80 | 138.00 | 138.00 | 0.88% | 180,130 |
| Jul 24, 2025 | 138.10 | 139.00 | 136.10 | 136.80 | 136.80 | -0.80% | 268,180 |
| Jul 23, 2025 | 137.00 | 138.80 | 135.40 | 137.90 | 137.90 | -0.29% | 337,662 |
| Jul 22, 2025 | 141.00 | 141.70 | 137.80 | 138.30 | 138.30 | -2.47% | 394,050 |
| Jul 21, 2025 | 143.10 | 143.90 | 141.20 | 141.80 | 141.80 | -0.91% | 127,013 |
| Jul 20, 2025 | 147.00 | 147.90 | 143.10 | 143.10 | 143.10 | -2.32% | 79,558 |
| Jul 17, 2025 | 145.00 | 147.80 | 145.00 | 146.50 | 146.50 | 0.21% | 381,953 |
| Jul 16, 2025 | 150.00 | 150.00 | 145.50 | 146.20 | 146.20 | -2.21% | 202,080 |
| Jul 15, 2025 | 149.00 | 149.70 | 147.80 | 149.50 | 149.50 | - | 119,324 |
| Jul 14, 2025 | 152.10 | 152.10 | 148.20 | 149.50 | 149.50 | -1.64% | 168,205 |
| Jul 13, 2025 | 152.80 | 154.60 | 152.00 | 152.00 | 152.00 | -1.23% | 61,056 |
| Jul 10, 2025 | 155.50 | 155.50 | 152.80 | 153.90 | 153.90 | -1.03% | 92,652 |
| Jul 9, 2025 | 156.50 | 157.50 | 153.00 | 155.50 | 155.50 | -1.21% | 210,772 |
| Jul 8, 2025 | 157.00 | 158.50 | 156.30 | 157.40 | 157.40 | 0.25% | 197,198 |
| Jul 7, 2025 | 156.30 | 157.80 | 156.20 | 157.00 | 157.00 | 0.45% | 167,492 |
| Jul 6, 2025 | 155.00 | 156.80 | 155.00 | 156.30 | 156.30 | -0.82% | 63,768 |
| Jul 3, 2025 | 157.00 | 159.00 | 157.00 | 157.60 | 157.60 | -0.69% | 152,631 |
| Jul 2, 2025 | 156.90 | 159.50 | 156.80 | 158.70 | 158.70 | 0.51% | 150,519 |
| Jul 1, 2025 | 158.00 | 159.50 | 156.40 | 157.90 | 157.90 | -0.06% | 166,567 |
| Jun 30, 2025 | 158.00 | 161.00 | 157.10 | 158.00 | 158.00 | - | 438,515 |
| Jun 29, 2025 | 156.20 | 158.70 | 156.20 | 158.00 | 158.00 | 1.15% | 414,338 |