The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 86.30
-1.30 (-1.48%)
Oct 13, 2026, 3:18 PM AST
TADAWUL:8010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 87.90 | 87.90 | 85.65 | 86.30 | 86.30 | -1.48% | 253,356 |
| Oct 12, 2026 | 87.70 | 88.60 | 86.45 | 87.60 | 87.60 | -1.52% | 244,243 |
| Oct 11, 2026 | 86.95 | 89.15 | 85.50 | 88.95 | 88.95 | 2.24% | 177,914 |
| Oct 8, 2026 | 90.45 | 90.50 | 86.60 | 87.00 | 87.00 | -3.81% | 572,235 |
| Oct 7, 2026 | 90.40 | 90.70 | 89.20 | 90.45 | 90.45 | -0.60% | 215,410 |
| Oct 6, 2026 | 89.00 | 91.10 | 89.00 | 91.00 | 91.00 | 2.25% | 226,803 |
| Oct 5, 2026 | 85.95 | 89.30 | 85.95 | 89.00 | 89.00 | 1.48% | 543,618 |
| Oct 4, 2026 | 87.00 | 88.15 | 86.75 | 87.70 | 87.70 | 1.56% | 133,017 |
| Oct 1, 2026 | 88.00 | 88.40 | 85.70 | 86.35 | 86.35 | -0.75% | 540,002 |
| Sep 30, 2026 | 88.20 | 89.75 | 86.90 | 87.00 | 87.00 | -1.69% | 537,275 |
| Sep 29, 2026 | 90.30 | 90.40 | 88.50 | 88.50 | 88.50 | -2.21% | 273,793 |
| Sep 28, 2026 | 90.15 | 92.25 | 89.35 | 90.50 | 90.50 | -0.55% | 308,388 |
| Sep 27, 2026 | 89.60 | 91.00 | 89.35 | 91.00 | 91.00 | 1.62% | 75,031 |
| Sep 24, 2026 | 90.40 | 91.25 | 89.55 | 89.55 | 89.55 | -1.86% | 283,074 |
| Sep 22, 2026 | 89.00 | 91.25 | 88.80 | 91.25 | 91.25 | 3.11% | 268,048 |
| Sep 21, 2026 | 90.50 | 91.10 | 88.45 | 88.50 | 88.50 | -1.67% | 328,124 |
| Sep 20, 2026 | 92.20 | 92.30 | 90.00 | 90.00 | 90.00 | -3.02% | 289,391 |
| Sep 17, 2026 | 92.20 | 93.90 | 92.15 | 92.80 | 92.80 | 0.81% | 701,715 |
| Sep 16, 2026 | 93.00 | 94.40 | 91.40 | 92.05 | 92.05 | -1.92% | 556,516 |
| Sep 15, 2026 | 93.85 | 94.60 | 91.80 | 93.85 | 93.85 | -0.16% | 458,900 |
| Sep 14, 2026 | 93.30 | 94.60 | 93.10 | 94.00 | 94.00 | 1.35% | 480,912 |
| Sep 13, 2026 | 92.30 | 94.60 | 92.10 | 92.75 | 92.75 | -1.01% | 298,747 |
| Sep 10, 2026 | 89.90 | 96.50 | 89.80 | 93.70 | 93.70 | 4.75% | 1,256,306 |
| Sep 9, 2026 | 90.30 | 90.50 | 88.65 | 89.45 | 89.45 | -0.94% | 221,974 |
| Sep 8, 2026 | 89.90 | 90.60 | 89.55 | 90.30 | 90.30 | -0.22% | 313,006 |
| Sep 7, 2026 | 90.75 | 91.20 | 88.40 | 90.50 | 90.50 | -0.22% | 273,182 |
| Sep 6, 2026 | 90.40 | 92.35 | 90.40 | 90.70 | 90.70 | 0.04% | 141,402 |
| Sep 3, 2026 | 91.20 | 91.67 | 89.33 | 90.67 | 90.67 | 1.49% | 313,520 |
| Sep 2, 2026 | 91.80 | 91.80 | 88.93 | 89.33 | 89.33 | -2.76% | 690,380 |
| Sep 1, 2026 | 91.67 | 92.87 | 90.67 | 91.87 | 91.87 | 0.95% | 418,521 |
| Aug 31, 2026 | 91.73 | 92.27 | 91.00 | 91.00 | 91.00 | -1.73% | 522,713 |
| Aug 30, 2026 | 93.00 | 93.53 | 92.00 | 92.60 | 92.60 | -0.07% | 58,943 |
| Aug 27, 2026 | 93.40 | 93.67 | 91.73 | 92.67 | 92.67 | -0.29% | 173,938 |
| Aug 26, 2026 | 94.87 | 95.20 | 92.93 | 92.93 | 92.93 | -1.41% | 494,624 |
| Aug 25, 2026 | 92.07 | 94.53 | 92.07 | 94.27 | 94.27 | 2.32% | 598,328 |
| Aug 24, 2026 | 93.33 | 93.33 | 91.47 | 92.13 | 92.13 | -0.72% | 356,113 |
| Aug 23, 2026 | 92.00 | 93.07 | 92.00 | 92.80 | 92.80 | 0.94% | 182,248 |
| Aug 20, 2026 | 92.20 | 92.47 | 91.40 | 91.93 | 91.93 | -0.72% | 292,241 |
| Aug 19, 2026 | 92.13 | 93.80 | 92.13 | 92.60 | 92.60 | -0.57% | 249,078 |
| Aug 18, 2026 | 93.27 | 93.80 | 92.20 | 93.13 | 93.13 | -0.14% | 508,577 |
| Aug 17, 2026 | 97.13 | 97.47 | 93.07 | 93.27 | 93.27 | -3.98% | 522,803 |
| Aug 16, 2026 | 96.07 | 97.73 | 96.07 | 97.13 | 97.13 | 2.10% | 131,300 |
| Aug 13, 2026 | 93.40 | 95.33 | 93.33 | 95.13 | 95.13 | 1.86% | 240,141 |
| Aug 12, 2026 | 90.73 | 93.73 | 90.47 | 93.40 | 93.40 | 2.41% | 843,227 |
| Aug 11, 2026 | 92.67 | 93.27 | 91.07 | 91.20 | 91.20 | -0.51% | 410,895 |
| Aug 10, 2026 | 92.67 | 94.33 | 91.67 | 91.67 | 91.67 | -0.22% | 461,405 |
| Aug 9, 2026 | 91.93 | 93.27 | 91.33 | 91.87 | 91.87 | -0.07% | 170,026 |
| Aug 6, 2026 | 92.00 | 93.33 | 91.67 | 91.93 | 91.93 | 0.51% | 551,608 |
| Aug 5, 2026 | 91.93 | 92.60 | 90.00 | 91.47 | 91.47 | 0.73% | 452,569 |
| Aug 4, 2026 | 89.07 | 91.07 | 88.07 | 90.80 | 90.80 | 2.71% | 439,538 |