Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 12.24
+0.03 (0.25%)
Oct 29, 2025, 3:17 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 12.38 | 12.46 | 12.20 | 12.21 | 12.21 | -0.57% | 117,563 |
| Oct 27, 2025 | 12.37 | 12.54 | 12.25 | 12.28 | 12.28 | -0.57% | 119,049 |
| Oct 26, 2025 | 12.43 | 12.43 | 12.30 | 12.35 | 12.35 | 0.49% | 71,171 |
| Oct 23, 2025 | 12.56 | 12.56 | 12.15 | 12.29 | 12.29 | -1.68% | 193,590 |
| Oct 22, 2025 | 12.56 | 12.60 | 12.46 | 12.50 | 12.50 | - | 74,563 |
| Oct 21, 2025 | 12.74 | 12.74 | 12.46 | 12.50 | 12.50 | -1.88% | 183,503 |
| Oct 20, 2025 | 12.94 | 13.14 | 12.74 | 12.74 | 12.74 | -1.55% | 235,997 |
| Oct 19, 2025 | 12.92 | 13.03 | 12.92 | 12.94 | 12.94 | -0.31% | 101,172 |
| Oct 16, 2025 | 13.11 | 13.11 | 12.96 | 12.98 | 12.98 | -0.46% | 237,109 |
| Oct 15, 2025 | 13.17 | 13.20 | 13.03 | 13.04 | 13.04 | -0.99% | 132,175 |
| Oct 14, 2025 | 13.20 | 13.22 | 13.07 | 13.17 | 13.17 | -0.08% | 151,545 |
| Oct 13, 2025 | 13.06 | 13.21 | 13.03 | 13.18 | 13.18 | 0.23% | 89,675 |
| Oct 12, 2025 | 13.19 | 13.19 | 13.00 | 13.15 | 13.15 | -0.53% | 102,927 |
| Oct 9, 2025 | 13.07 | 13.25 | 13.05 | 13.22 | 13.22 | 0.92% | 170,388 |
| Oct 8, 2025 | 13.35 | 13.37 | 13.10 | 13.10 | 13.10 | -1.87% | 161,360 |
| Oct 7, 2025 | 13.50 | 13.52 | 13.31 | 13.35 | 13.35 | -0.67% | 171,457 |
| Oct 6, 2025 | 13.39 | 13.52 | 13.39 | 13.44 | 13.44 | 0.45% | 145,631 |
| Oct 5, 2025 | 13.42 | 13.68 | 13.30 | 13.38 | 13.38 | 0.45% | 270,055 |
| Oct 2, 2025 | 13.52 | 13.67 | 13.32 | 13.32 | 13.32 | -0.97% | 290,524 |
| Oct 1, 2025 | 13.39 | 13.68 | 13.30 | 13.45 | 13.45 | 0.37% | 728,393 |
| Sep 30, 2025 | 13.23 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 358,300 |
| Sep 29, 2025 | 13.17 | 13.22 | 13.07 | 13.20 | 13.20 | 0.76% | 195,578 |
| Sep 28, 2025 | 13.15 | 13.27 | 13.10 | 13.10 | 13.10 | -0.38% | 308,636 |
| Sep 25, 2025 | 13.15 | 13.33 | 13.07 | 13.15 | 13.15 | 0.15% | 599,159 |
| Sep 24, 2025 | 13.25 | 13.54 | 12.90 | 13.13 | 13.13 | -1.35% | 1,929,313 |
| Sep 22, 2025 | 13.65 | 13.65 | 13.31 | 13.31 | 13.31 | -1.41% | 57,631 |
| Sep 21, 2025 | 13.45 | 13.66 | 13.40 | 13.50 | 13.50 | 0.37% | 252,600 |
| Sep 18, 2025 | 13.16 | 13.45 | 13.11 | 13.45 | 13.45 | 1.97% | 79,763 |
| Sep 17, 2025 | 13.01 | 13.51 | 12.96 | 13.19 | 13.19 | 1.62% | 148,688 |
| Sep 16, 2025 | 12.91 | 13.21 | 12.86 | 12.98 | 12.98 | 0.54% | 108,547 |
| Sep 15, 2025 | 12.80 | 13.04 | 12.70 | 12.91 | 12.91 | 0.86% | 41,023 |
| Sep 14, 2025 | 13.07 | 13.22 | 12.61 | 12.80 | 12.80 | -2.07% | 68,337 |
| Sep 11, 2025 | 12.96 | 13.07 | 12.79 | 13.07 | 13.07 | 0.54% | 63,841 |
| Sep 10, 2025 | 12.70 | 13.00 | 12.51 | 13.00 | 13.00 | 2.36% | 90,146 |
| Sep 9, 2025 | 12.86 | 12.91 | 12.63 | 12.70 | 12.70 | -1.17% | 98,686 |
| Sep 8, 2025 | 13.00 | 13.16 | 12.85 | 12.85 | 12.85 | -1.53% | 107,537 |
| Sep 7, 2025 | 13.25 | 13.34 | 13.05 | 13.05 | 13.05 | -1.81% | 165,350 |
| Sep 4, 2025 | 13.43 | 13.43 | 13.15 | 13.29 | 13.29 | 0.38% | 82,564 |
| Sep 3, 2025 | 13.15 | 13.29 | 13.15 | 13.24 | 13.24 | 0.38% | 40,977 |
| Sep 2, 2025 | 13.15 | 13.31 | 13.07 | 13.19 | 13.19 | -0.45% | 104,111 |
| Sep 1, 2025 | 13.05 | 13.56 | 13.05 | 13.25 | 13.25 | 0.91% | 171,728 |
| Aug 31, 2025 | 13.20 | 13.23 | 13.00 | 13.13 | 13.13 | -0.68% | 145,029 |
| Aug 28, 2025 | 13.42 | 13.48 | 13.20 | 13.22 | 13.22 | -1.42% | 112,064 |
| Aug 27, 2025 | 13.40 | 13.69 | 13.28 | 13.41 | 13.41 | 0.07% | 212,192 |
| Aug 26, 2025 | 13.48 | 13.50 | 13.22 | 13.40 | 13.40 | 0.37% | 132,528 |
| Aug 25, 2025 | 13.33 | 13.55 | 13.30 | 13.35 | 13.35 | 0.30% | 115,693 |
| Aug 24, 2025 | 13.33 | 13.45 | 13.28 | 13.31 | 13.31 | 0.23% | 116,765 |
| Aug 21, 2025 | 13.30 | 13.36 | 13.03 | 13.28 | 13.28 | -0.97% | 115,897 |
| Aug 20, 2025 | 13.49 | 13.60 | 13.25 | 13.41 | 13.41 | -0.89% | 186,557 |
| Aug 19, 2025 | 13.40 | 13.55 | 13.31 | 13.53 | 13.53 | 0.97% | 136,257 |