The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 147.90
-0.20 (-0.14%)
Jun 4, 2026, 3:10 PM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 148.10 | 149.60 | 146.60 | 147.90 | 147.90 | -0.14% | 245,542 |
| Jun 3, 2026 | 145.60 | 150.80 | 145.30 | 148.10 | 148.10 | 1.65% | 502,748 |
| Jun 2, 2026 | 147.30 | 148.00 | 145.40 | 145.70 | 145.70 | -1.09% | 176,401 |
| Jun 1, 2026 | 145.90 | 148.70 | 143.70 | 147.30 | 147.30 | 1.24% | 247,108 |
| May 31, 2026 | 143.00 | 146.50 | 142.00 | 145.50 | 145.50 | 5.43% | 282,998 |
| May 21, 2026 | 137.00 | 140.10 | 136.60 | 138.00 | 138.00 | 1.47% | 383,029 |
| May 20, 2026 | 135.30 | 137.00 | 134.50 | 136.00 | 136.00 | 0.74% | 135,820 |
| May 19, 2026 | 136.10 | 138.00 | 135.00 | 135.00 | 135.00 | -0.81% | 112,377 |
| May 18, 2026 | 136.80 | 138.20 | 135.70 | 136.10 | 136.10 | -0.51% | 188,391 |
| May 17, 2026 | 139.60 | 139.60 | 135.60 | 136.80 | 136.80 | - | 104,121 |
| May 14, 2026 | 135.30 | 137.70 | 134.60 | 136.80 | 136.80 | 1.79% | 168,799 |
| May 13, 2026 | 137.70 | 137.90 | 134.20 | 134.40 | 134.40 | -2.75% | 210,708 |
| May 12, 2026 | 140.00 | 140.90 | 137.70 | 138.20 | 138.20 | -1.29% | 203,917 |
| May 11, 2026 | 143.50 | 143.90 | 140.00 | 140.00 | 140.00 | -2.10% | 301,946 |
| May 10, 2026 | 141.80 | 143.30 | 138.70 | 143.00 | 143.00 | 0.85% | 262,775 |
| May 7, 2026 | 137.10 | 142.00 | 137.10 | 141.80 | 141.80 | 3.43% | 563,026 |
| May 6, 2026 | 130.50 | 137.60 | 130.00 | 137.10 | 137.10 | 6.20% | 1,540,841 |
| May 5, 2026 | 131.00 | 131.00 | 129.10 | 129.10 | 129.10 | -1.38% | 142,053 |
| May 4, 2026 | 130.10 | 131.40 | 129.90 | 130.90 | 130.90 | -0.08% | 166,875 |
| May 3, 2026 | 130.10 | 131.20 | 129.80 | 131.00 | 131.00 | 0.61% | 90,057 |
| Apr 30, 2026 | 134.00 | 134.00 | 129.60 | 130.20 | 130.20 | -2.91% | 358,930 |
| Apr 29, 2026 | 130.40 | 134.90 | 129.70 | 134.10 | 134.10 | 3.00% | 272,866 |
| Apr 28, 2026 | 129.10 | 130.40 | 128.70 | 130.20 | 130.20 | 1.17% | 163,925 |
| Apr 27, 2026 | 132.70 | 132.70 | 128.70 | 128.70 | 128.70 | -3.01% | 302,208 |
| Apr 26, 2026 | 132.00 | 133.30 | 130.90 | 132.70 | 132.70 | -0.08% | 127,506 |
| Apr 23, 2026 | 134.10 | 137.00 | 130.80 | 132.80 | 132.80 | 2.63% | 659,309 |
| Apr 22, 2026 | 129.60 | 130.20 | 128.50 | 129.40 | 129.40 | -0.54% | 147,550 |
| Apr 21, 2026 | 129.10 | 130.60 | 129.10 | 130.10 | 130.10 | 0.31% | 134,635 |
| Apr 20, 2026 | 130.00 | 130.20 | 127.90 | 129.70 | 129.70 | -0.23% | 224,064 |
| Apr 19, 2026 | 131.50 | 131.70 | 128.50 | 130.00 | 130.00 | -1.14% | 133,169 |
| Apr 16, 2026 | 132.00 | 132.40 | 130.50 | 131.50 | 131.50 | -0.30% | 287,759 |
| Apr 15, 2026 | 130.70 | 133.00 | 130.70 | 131.90 | 131.90 | 1.00% | 373,892 |
| Apr 14, 2026 | 128.20 | 131.40 | 127.90 | 130.60 | 130.60 | 1.87% | 378,214 |
| Apr 13, 2026 | 128.70 | 128.70 | 127.40 | 128.20 | 128.20 | 0.55% | 156,338 |
| Apr 12, 2026 | 127.50 | 128.90 | 125.90 | 127.50 | 127.50 | -0.08% | 85,412 |
| Apr 9, 2026 | 128.80 | 128.90 | 126.60 | 127.60 | 127.60 | -1.09% | 283,995 |
| Apr 8, 2026 | 127.60 | 130.50 | 127.20 | 129.00 | 129.00 | 3.12% | 640,385 |
| Apr 7, 2026 | 125.60 | 125.60 | 123.80 | 125.10 | 125.10 | -0.40% | 223,664 |
| Apr 6, 2026 | 127.20 | 128.10 | 125.00 | 125.60 | 125.60 | -1.34% | 175,503 |
| Apr 5, 2026 | 125.80 | 127.50 | 125.00 | 127.30 | 127.30 | 1.11% | 243,673 |
| Apr 2, 2026 | 127.10 | 128.00 | 124.40 | 125.90 | 125.90 | -0.87% | 556,908 |
| Apr 1, 2026 | 127.60 | 128.20 | 127.00 | 127.00 | 127.00 | -0.78% | 170,655 |
| Mar 31, 2026 | 130.00 | 131.70 | 128.00 | 128.00 | 128.00 | -1.54% | 271,192 |
| Mar 30, 2026 | 130.20 | 130.50 | 128.00 | 130.00 | 130.00 | -0.15% | 242,255 |
| Mar 29, 2026 | 128.40 | 130.40 | 127.80 | 130.20 | 130.20 | 1.40% | 96,479 |
| Mar 26, 2026 | 128.20 | 129.20 | 127.70 | 128.40 | 128.40 | -0.31% | 201,013 |
| Mar 25, 2026 | 128.00 | 129.40 | 127.40 | 128.80 | 128.80 | 0.63% | 201,600 |
| Mar 24, 2026 | 130.00 | 130.50 | 127.30 | 128.00 | 128.00 | -0.62% | 318,908 |
| Mar 16, 2026 | 127.50 | 128.90 | 126.10 | 128.80 | 128.80 | 1.02% | 214,637 |
| Mar 15, 2026 | 127.90 | 128.60 | 125.20 | 127.50 | 127.50 | -0.39% | 135,963 |