Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 9.70
-0.15 (-1.52%)
Feb 11, 2026, 3:16 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.83 | 9.85 | 9.60 | 9.67 | - | -1.83% | 88,927 |
| Feb 10, 2026 | 9.90 | 9.98 | 9.82 | 9.85 | 9.85 | 0.20% | 55,845 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.78 | 9.83 | 9.83 | -0.71% | 92,691 |
| Feb 8, 2026 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | 2.06% | 118,850 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.68 | 9.70 | 9.70 | -2.61% | 181,873 |
| Feb 4, 2026 | 9.99 | 10.01 | 9.91 | 9.96 | 9.96 | -0.30% | 116,836 |
| Feb 3, 2026 | 10.20 | 10.20 | 9.95 | 9.99 | 9.99 | -0.70% | 201,516 |
| Feb 2, 2026 | 9.92 | 10.12 | 9.86 | 10.06 | 10.06 | 1.62% | 236,795 |
| Feb 1, 2026 | 9.92 | 10.34 | 9.82 | 9.90 | 9.90 | -0.20% | 751,833 |
| Jan 29, 2026 | 10.00 | 10.06 | 9.92 | 9.92 | 9.92 | -0.80% | 165,912 |
| Jan 28, 2026 | 10.07 | 10.08 | 9.96 | 10.00 | 10.00 | -0.40% | 175,908 |
| Jan 27, 2026 | 10.10 | 10.12 | 10.01 | 10.04 | 10.04 | -0.59% | 248,714 |
| Jan 26, 2026 | 10.26 | 10.26 | 10.05 | 10.10 | 10.10 | -0.49% | 236,436 |
| Jan 25, 2026 | 10.40 | 10.51 | 10.09 | 10.15 | 10.15 | -2.12% | 424,242 |
| Jan 22, 2026 | 10.56 | 10.72 | 10.21 | 10.37 | 10.37 | -1.80% | 696,184 |
| Jan 21, 2026 | 9.68 | 10.56 | 9.51 | 10.56 | 10.56 | 10.00% | 1,118,596 |
| Jan 20, 2026 | 9.72 | 9.82 | 9.52 | 9.60 | 9.60 | -1.44% | 204,079 |
| Jan 19, 2026 | 9.50 | 10.01 | 9.50 | 9.74 | 9.74 | 1.99% | 539,026 |
| Jan 18, 2026 | 9.44 | 9.68 | 9.40 | 9.55 | 9.55 | 1.27% | 181,531 |
| Jan 15, 2026 | 9.45 | 9.47 | 9.32 | 9.43 | 9.43 | -1.57% | 141,148 |
| Jan 14, 2026 | 9.50 | 9.65 | 9.40 | 9.58 | 9.58 | -0.21% | 130,791 |
| Jan 13, 2026 | 9.48 | 9.66 | 9.41 | 9.60 | 9.60 | 0.52% | 144,349 |
| Jan 12, 2026 | 9.38 | 9.55 | 9.37 | 9.55 | 9.55 | 2.25% | 125,472 |
| Jan 11, 2026 | 9.19 | 9.43 | 9.19 | 9.34 | 9.34 | 1.52% | 195,615 |
| Jan 8, 2026 | 9.34 | 9.34 | 9.19 | 9.20 | 9.20 | -1.50% | 69,864 |
| Jan 7, 2026 | 9.30 | 9.53 | 9.24 | 9.34 | 9.34 | 1.97% | 171,933 |
| Jan 6, 2026 | 9.26 | 9.35 | 9.06 | 9.16 | 9.16 | -0.54% | 78,254 |
| Jan 5, 2026 | 9.40 | 9.50 | 9.21 | 9.21 | 9.21 | -1.92% | 97,104 |
| Jan 4, 2026 | 9.60 | 9.60 | 9.21 | 9.39 | 9.39 | -1.47% | 141,313 |
| Jan 1, 2026 | 9.35 | 9.63 | 9.35 | 9.53 | 9.53 | 1.93% | 296,075 |
| Dec 31, 2025 | 8.98 | 9.42 | 8.96 | 9.35 | 9.35 | 4.35% | 200,478 |
| Dec 30, 2025 | 9.19 | 9.20 | 8.90 | 8.96 | 8.96 | -1.75% | 125,334 |
| Dec 29, 2025 | 8.80 | 9.13 | 8.67 | 9.12 | 9.12 | 3.87% | 118,868 |
| Dec 28, 2025 | 9.10 | 9.15 | 8.60 | 8.78 | 8.78 | -3.52% | 165,041 |
| Dec 25, 2025 | 9.23 | 9.23 | 9.00 | 9.10 | 9.10 | -1.41% | 29,177 |
| Dec 24, 2025 | 9.22 | 9.32 | 9.00 | 9.23 | 9.23 | 0.11% | 88,261 |
| Dec 23, 2025 | 9.10 | 9.34 | 9.00 | 9.22 | 9.22 | 1.88% | 182,545 |
| Dec 22, 2025 | 9.30 | 9.32 | 9.03 | 9.05 | 9.05 | -1.95% | 137,547 |
| Dec 21, 2025 | 9.40 | 9.48 | 9.22 | 9.23 | 9.23 | -0.75% | 256,513 |
| Dec 18, 2025 | 9.48 | 9.48 | 9.21 | 9.30 | 9.30 | -2.11% | 208,484 |
| Dec 17, 2025 | 9.55 | 9.55 | 9.36 | 9.50 | 9.50 | 0.96% | 46,806 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.41 | 9.41 | 9.41 | -3.09% | 134,829 |
| Dec 15, 2025 | 9.64 | 9.79 | 9.60 | 9.71 | 9.71 | 0.10% | 107,081 |
| Dec 14, 2025 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.12% | 164,395 |
| Dec 11, 2025 | 10.07 | 10.07 | 9.86 | 9.91 | 9.91 | -1.00% | 85,656 |
| Dec 10, 2025 | 10.01 | 10.10 | 9.99 | 10.01 | 10.01 | 0.10% | 151,853 |
| Dec 9, 2025 | 10.00 | 10.09 | 9.93 | 10.00 | 10.00 | 0.10% | 225,246 |
| Dec 8, 2025 | 10.33 | 10.33 | 9.88 | 9.99 | 9.99 | -2.54% | 242,103 |
| Dec 7, 2025 | 10.35 | 10.35 | 10.19 | 10.25 | 10.25 | 0.39% | 74,174 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.20 | 10.21 | 10.21 | -0.78% | 150,880 |