The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 138.80
+2.30 (1.68%)
Sep 1, 2026, 11:45 AM AST
TADAWUL:8010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 137.60 | 138.40 | 136.50 | 136.50 | 136.50 | -1.73% | 348,476 |
| Aug 30, 2026 | 139.50 | 140.30 | 138.00 | 138.90 | 138.90 | -0.07% | 39,296 |
| Aug 27, 2026 | 140.10 | 140.50 | 137.60 | 139.00 | 139.00 | -0.29% | 115,959 |
| Aug 26, 2026 | 142.30 | 142.80 | 139.40 | 139.40 | 139.40 | -1.41% | 329,750 |
| Aug 25, 2026 | 138.10 | 141.80 | 138.10 | 141.40 | 141.40 | 2.32% | 398,886 |
| Aug 24, 2026 | 140.00 | 140.00 | 137.20 | 138.20 | 138.20 | -0.72% | 237,409 |
| Aug 23, 2026 | 138.00 | 139.60 | 138.00 | 139.20 | 139.20 | 0.94% | 121,499 |
| Aug 20, 2026 | 138.30 | 138.70 | 137.10 | 137.90 | 137.90 | -0.72% | 194,828 |
| Aug 19, 2026 | 138.20 | 140.70 | 138.20 | 138.90 | 138.90 | -0.57% | 166,053 |
| Aug 18, 2026 | 139.90 | 140.70 | 138.30 | 139.70 | 139.70 | -0.14% | 339,052 |
| Aug 17, 2026 | 145.70 | 146.20 | 139.60 | 139.90 | 139.90 | -3.98% | 348,536 |
| Aug 16, 2026 | 144.10 | 146.60 | 144.10 | 145.70 | 145.70 | 2.10% | 87,534 |
| Aug 13, 2026 | 140.10 | 143.00 | 140.00 | 142.70 | 142.70 | 1.86% | 160,095 |
| Aug 12, 2026 | 136.10 | 140.60 | 135.70 | 140.10 | 140.10 | 2.41% | 562,152 |
| Aug 11, 2026 | 139.00 | 139.90 | 136.60 | 136.80 | 136.80 | -0.51% | 273,931 |
| Aug 10, 2026 | 139.00 | 141.50 | 137.50 | 137.50 | 137.50 | -0.22% | 307,604 |
| Aug 9, 2026 | 137.90 | 139.90 | 137.00 | 137.80 | 137.80 | -0.07% | 113,351 |
| Aug 6, 2026 | 138.00 | 140.00 | 137.50 | 137.90 | 137.90 | 0.51% | 367,739 |
| Aug 5, 2026 | 137.90 | 138.90 | 135.00 | 137.20 | 137.20 | 0.73% | 301,713 |
| Aug 4, 2026 | 133.60 | 136.60 | 132.10 | 136.20 | 136.20 | 2.71% | 293,026 |
| Aug 3, 2026 | 130.00 | 133.70 | 129.40 | 132.60 | 132.60 | 2.00% | 520,669 |
| Aug 2, 2026 | 124.80 | 131.60 | 123.00 | 130.00 | 130.00 | 6.04% | 438,753 |
| Jul 30, 2026 | 133.50 | 133.90 | 122.60 | 122.60 | 122.60 | -9.99% | 1,248,257 |
| Jul 29, 2026 | 136.10 | 136.70 | 133.40 | 136.20 | 136.20 | 0.07% | 198,472 |
| Jul 28, 2026 | 138.80 | 138.80 | 136.10 | 136.10 | 136.10 | -1.95% | 76,653 |
| Jul 27, 2026 | 138.70 | 140.30 | 138.10 | 138.80 | 138.80 | 0.07% | 121,113 |
| Jul 26, 2026 | 140.40 | 142.00 | 138.40 | 138.70 | 138.70 | -1.14% | 88,401 |
| Jul 23, 2026 | 138.80 | 141.80 | 137.60 | 140.30 | 140.30 | 1.01% | 291,650 |
| Jul 22, 2026 | 139.80 | 139.80 | 137.90 | 138.90 | 138.90 | 0.14% | 144,070 |
| Jul 21, 2026 | 138.00 | 139.20 | 137.10 | 138.70 | 138.70 | 0.95% | 116,773 |
| Jul 20, 2026 | 137.90 | 138.50 | 136.20 | 137.40 | 137.40 | -0.36% | 82,164 |
| Jul 19, 2026 | 136.00 | 137.90 | 135.30 | 137.90 | 137.90 | 0.44% | 96,777 |
| Jul 16, 2026 | 137.00 | 137.30 | 134.90 | 137.30 | 137.30 | 1.40% | 143,313 |
| Jul 15, 2026 | 136.60 | 138.60 | 134.80 | 135.40 | 135.40 | -1.60% | 260,459 |
| Jul 14, 2026 | 137.30 | 138.00 | 136.50 | 137.60 | 137.60 | 0.44% | 137,646 |
| Jul 13, 2026 | 138.60 | 139.60 | 136.90 | 137.00 | 137.00 | -1.15% | 258,633 |
| Jul 12, 2026 | 142.00 | 142.00 | 138.60 | 138.60 | 138.60 | -2.60% | 28,973 |
| Jul 9, 2026 | 140.50 | 142.40 | 139.50 | 142.30 | 142.30 | 1.35% | 138,984 |
| Jul 8, 2026 | 143.00 | 143.40 | 139.70 | 140.40 | 140.40 | -2.16% | 270,022 |
| Jul 7, 2026 | 142.00 | 143.50 | 140.80 | 143.50 | 143.50 | 1.06% | 118,045 |
| Jul 6, 2026 | 139.00 | 144.20 | 139.00 | 142.00 | 142.00 | 2.16% | 354,694 |
| Jul 5, 2026 | 144.00 | 144.30 | 139.00 | 139.00 | 139.00 | -3.81% | 102,252 |
| Jul 2, 2026 | 146.80 | 147.00 | 144.50 | 144.50 | 144.50 | -1.57% | 134,885 |
| Jul 1, 2026 | 145.50 | 147.80 | 145.50 | 146.80 | 146.80 | -0.20% | 225,806 |
| Jun 30, 2026 | 147.30 | 147.50 | 145.50 | 147.10 | 147.10 | -0.27% | 168,723 |
| Jun 29, 2026 | 147.50 | 149.50 | 146.60 | 147.50 | 147.50 | -0.20% | 171,714 |
| Jun 28, 2026 | 152.50 | 152.90 | 149.30 | 149.80 | 147.80 | -1.83% | 95,108 |
| Jun 25, 2026 | 152.90 | 153.70 | 151.40 | 152.60 | 150.56 | -0.20% | 212,912 |
| Jun 24, 2026 | 153.10 | 155.80 | 151.40 | 152.90 | 150.86 | -2.05% | 461,659 |
| Jun 23, 2026 | 156.50 | 157.60 | 155.20 | 156.10 | 154.02 | -0.32% | 226,274 |