The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 80.70
+4.05 (5.28%)
Nov 4, 2026, 3:17 PM AST
TADAWUL:8010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 76.60 | 80.90 | 76.55 | 80.70 | 80.70 | 5.28% | 657,491 |
| Nov 3, 2026 | 75.90 | 77.65 | 75.40 | 76.65 | 76.65 | 2.47% | 491,245 |
| Nov 2, 2026 | 77.10 | 78.55 | 74.65 | 74.80 | 74.80 | -3.48% | 402,810 |
| Nov 1, 2026 | 78.10 | 79.65 | 77.00 | 77.50 | 77.50 | -1.08% | 182,073 |
| Oct 29, 2026 | 81.00 | 81.00 | 77.10 | 78.35 | 78.35 | -2.06% | 664,098 |
| Oct 28, 2026 | 79.90 | 80.00 | 76.30 | 80.00 | 80.00 | 1.72% | 484,924 |
| Oct 27, 2026 | 74.80 | 79.35 | 74.20 | 78.65 | 78.65 | 6.43% | 1,196,616 |
| Oct 26, 2026 | 76.50 | 76.50 | 72.40 | 73.90 | 73.90 | 2.28% | 1,048,004 |
| Oct 25, 2026 | 75.50 | 75.50 | 71.00 | 72.25 | 72.25 | -4.43% | 226,227 |
| Oct 22, 2026 | 78.00 | 78.40 | 74.80 | 75.60 | 75.60 | -4.42% | 343,103 |
| Oct 21, 2026 | 80.50 | 80.50 | 78.05 | 79.10 | 79.10 | 0.19% | 249,591 |
| Oct 20, 2026 | 81.15 | 81.85 | 78.95 | 78.95 | 78.95 | -3.72% | 254,426 |
| Oct 19, 2026 | 84.50 | 84.55 | 81.10 | 82.00 | 82.00 | -2.96% | 299,798 |
| Oct 18, 2026 | 85.00 | 86.00 | 83.95 | 84.50 | 84.50 | 1.20% | 109,582 |
| Oct 15, 2026 | 83.60 | 84.30 | 82.90 | 83.50 | 83.50 | - | 287,712 |
| Oct 14, 2026 | 85.75 | 86.75 | 83.10 | 83.50 | 83.50 | -3.24% | 1,055,200 |
| 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 |