The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia · Delayed Price · Currency is SAR 147.50
-2.30 (-1.54%)
Jun 29, 2026, 3:13 PM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 147.50 | 149.50 | 146.60 | 146.90 | 146.90 | -0.61% | 140,514 |
| 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 |
| May 4, 2026 | 130.10 | 131.40 | 129.90 | 130.90 | 129.15 | -0.08% | 166,875 |
| May 3, 2026 | 130.10 | 131.20 | 129.80 | 131.00 | 129.25 | 0.61% | 90,057 |
| Apr 30, 2026 | 134.00 | 134.00 | 129.60 | 130.20 | 128.46 | -2.91% | 358,930 |
| Apr 29, 2026 | 130.40 | 134.90 | 129.70 | 134.10 | 132.31 | 3.00% | 272,866 |
| Apr 28, 2026 | 129.10 | 130.40 | 128.70 | 130.20 | 128.46 | 1.17% | 163,925 |
| Apr 27, 2026 | 132.70 | 132.70 | 128.70 | 128.70 | 126.98 | -3.01% | 302,208 |
| Apr 26, 2026 | 132.00 | 133.30 | 130.90 | 132.70 | 130.93 | -0.08% | 127,506 |
| Apr 23, 2026 | 134.10 | 137.00 | 130.80 | 132.80 | 131.03 | 2.63% | 659,309 |
| Apr 22, 2026 | 129.60 | 130.20 | 128.50 | 129.40 | 127.67 | -0.54% | 147,550 |
| Apr 21, 2026 | 129.10 | 130.60 | 129.10 | 130.10 | 128.36 | 0.31% | 134,635 |
| Apr 20, 2026 | 130.00 | 130.20 | 127.90 | 129.70 | 127.97 | -0.23% | 224,064 |
| Apr 19, 2026 | 131.50 | 131.70 | 128.50 | 130.00 | 128.26 | -1.14% | 133,169 |
| Apr 16, 2026 | 132.00 | 132.40 | 130.50 | 131.50 | 129.74 | -0.30% | 287,759 |
| Apr 15, 2026 | 130.70 | 133.00 | 130.70 | 131.90 | 130.14 | 1.00% | 373,892 |
| Apr 14, 2026 | 128.20 | 131.40 | 127.90 | 130.60 | 128.86 | 1.87% | 378,214 |