The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 134.30
-0.90 (-0.67%)
Jul 31, 2025, 3:19 PM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 154.00 | 157.80 | 153.40 | 156.20 | 156.20 | 1.56% | 399,172 |
| Jun 25, 2025 | 150.00 | 153.80 | 149.60 | 153.80 | 153.80 | 2.67% | 369,496 |
| Jun 24, 2025 | 147.60 | 150.40 | 145.60 | 149.80 | 149.80 | 4.32% | 312,058 |
| Jun 23, 2025 | 139.60 | 143.80 | 138.60 | 143.60 | 143.60 | 2.72% | 129,068 |
| Jun 22, 2025 | 141.00 | 144.00 | 139.80 | 139.80 | 139.80 | -1.96% | 87,509 |
| Jun 19, 2025 | 145.00 | 146.40 | 140.80 | 142.60 | 142.60 | -1.66% | 227,955 |
| Jun 18, 2025 | 147.00 | 148.00 | 144.60 | 145.00 | 145.00 | -2.03% | 211,922 |
| Jun 17, 2025 | 146.00 | 148.60 | 144.40 | 148.00 | 148.00 | 0.82% | 295,205 |
| Jun 16, 2025 | 141.00 | 146.80 | 141.00 | 146.80 | 146.80 | 3.67% | 238,055 |
| Jun 15, 2025 | 133.00 | 145.00 | 133.00 | 141.60 | 141.60 | -2.34% | 211,417 |
| Jun 12, 2025 | 146.00 | 147.80 | 144.00 | 145.00 | 145.00 | -1.49% | 759,662 |
| Jun 11, 2025 | 149.80 | 149.80 | 145.60 | 147.20 | 147.20 | 6.20% | 391,411 |
| May 29, 2025 | 139.00 | 139.00 | 136.60 | 138.60 | 138.60 | 1.91% | 690,919 |
| May 28, 2025 | 133.00 | 137.80 | 133.00 | 136.00 | 136.00 | 2.10% | 246,209 |
| May 27, 2025 | 138.00 | 139.00 | 133.20 | 133.20 | 131.70 | -3.20% | 135,940 |
| May 26, 2025 | 139.60 | 139.60 | 136.00 | 137.60 | 136.05 | 0.29% | 116,324 |
| May 25, 2025 | 138.40 | 139.60 | 137.00 | 137.20 | 135.65 | -1.58% | 112,491 |
| May 22, 2025 | 140.00 | 142.00 | 138.20 | 139.40 | 137.83 | -1.13% | 197,200 |
| May 21, 2025 | 145.60 | 145.60 | 141.00 | 141.00 | 139.41 | -3.16% | 185,156 |
| May 20, 2025 | 143.40 | 145.60 | 141.60 | 145.60 | 143.96 | 1.53% | 202,926 |
| May 19, 2025 | 145.80 | 147.20 | 143.20 | 143.40 | 141.79 | -2.45% | 234,452 |
| May 18, 2025 | 144.00 | 147.40 | 141.80 | 147.00 | 145.34 | 2.37% | 225,788 |
| May 15, 2025 | 144.60 | 144.80 | 141.80 | 143.60 | 141.98 | -0.69% | 186,782 |
| May 14, 2025 | 147.00 | 147.40 | 144.60 | 144.60 | 142.97 | -1.63% | 151,188 |
| May 13, 2025 | 146.60 | 148.00 | 144.20 | 147.00 | 145.34 | 0.68% | 287,730 |