The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 138.50
+1.10 (0.80%)
Jul 21, 2026, 2:29 PM AST
TADAWUL:8010 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 156.00 | 158.60 | 155.80 | 156.60 | 154.51 | 0.06% | 287,875 |
| Jun 21, 2026 | 160.40 | 160.40 | 156.20 | 156.50 | 154.41 | -2.43% | 205,297 |
| Jun 18, 2026 | 157.50 | 161.60 | 157.50 | 160.40 | 158.26 | 1.84% | 743,362 |
| Jun 17, 2026 | 158.20 | 159.80 | 156.90 | 157.50 | 155.40 | -0.57% | 308,447 |
| Jun 16, 2026 | 157.90 | 159.20 | 157.00 | 158.40 | 156.29 | 0.32% | 321,576 |
| Jun 15, 2026 | 157.90 | 158.90 | 156.10 | 157.90 | 155.79 | - | 557,038 |
| Jun 14, 2026 | 159.60 | 159.60 | 155.70 | 157.90 | 155.79 | 1.22% | 156,715 |
| Jun 11, 2026 | 157.00 | 157.30 | 154.00 | 156.00 | 153.92 | -0.95% | 286,079 |
| Jun 10, 2026 | 158.00 | 160.40 | 156.50 | 157.50 | 155.40 | -0.25% | 602,963 |
| Jun 9, 2026 | 153.50 | 158.90 | 153.30 | 157.90 | 155.79 | 2.87% | 591,838 |
| Jun 8, 2026 | 147.20 | 156.40 | 147.20 | 153.50 | 151.45 | 3.02% | 1,018,481 |
| Jun 7, 2026 | 145.20 | 149.40 | 144.70 | 149.00 | 147.01 | 0.74% | 132,019 |
| Jun 4, 2026 | 148.10 | 149.60 | 146.60 | 147.90 | 145.93 | -0.14% | 245,542 |
| Jun 3, 2026 | 145.60 | 150.80 | 145.30 | 148.10 | 146.12 | 1.65% | 502,748 |
| Jun 2, 2026 | 147.30 | 148.00 | 145.40 | 145.70 | 143.75 | -1.09% | 176,401 |
| Jun 1, 2026 | 145.90 | 148.70 | 143.70 | 147.30 | 145.33 | 1.24% | 247,108 |
| May 31, 2026 | 143.00 | 146.50 | 142.00 | 145.50 | 143.56 | 5.43% | 282,998 |
| May 21, 2026 | 137.00 | 140.10 | 136.60 | 138.00 | 136.16 | 1.47% | 383,029 |
| May 20, 2026 | 135.30 | 137.00 | 134.50 | 136.00 | 134.18 | 0.74% | 135,820 |
| May 19, 2026 | 136.10 | 138.00 | 135.00 | 135.00 | 133.20 | -0.81% | 112,377 |
| May 18, 2026 | 136.80 | 138.20 | 135.70 | 136.10 | 134.28 | -0.51% | 188,391 |
| May 17, 2026 | 139.60 | 139.60 | 135.60 | 136.80 | 134.97 | - | 104,121 |
| May 14, 2026 | 135.30 | 137.70 | 134.60 | 136.80 | 134.97 | 1.79% | 168,799 |
| May 13, 2026 | 137.70 | 137.90 | 134.20 | 134.40 | 132.61 | -2.75% | 210,708 |
| May 12, 2026 | 140.00 | 140.90 | 137.70 | 138.20 | 136.35 | -1.29% | 203,917 |
| May 11, 2026 | 143.50 | 143.90 | 140.00 | 140.00 | 138.13 | -2.10% | 301,946 |
| May 10, 2026 | 141.80 | 143.30 | 138.70 | 143.00 | 141.09 | 0.85% | 262,775 |
| May 7, 2026 | 137.10 | 142.00 | 137.10 | 141.80 | 139.91 | 3.43% | 563,026 |
| May 6, 2026 | 130.50 | 137.60 | 130.00 | 137.10 | 135.27 | 6.20% | 1,540,841 |
| May 5, 2026 | 131.00 | 131.00 | 129.10 | 129.10 | 127.38 | -1.38% | 142,053 |