Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 8.96
-0.16 (-1.75%)
Dec 30, 2025, 3:13 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 10.20 | 10.40 | 10.20 | 10.29 | 10.29 | 0.68% | 87,201 |
| Dec 2, 2025 | 10.15 | 10.38 | 10.14 | 10.22 | 10.22 | -0.10% | 124,130 |
| Dec 1, 2025 | 10.18 | 10.35 | 10.16 | 10.23 | 10.23 | 0.49% | 115,672 |
| Nov 30, 2025 | 10.55 | 10.69 | 10.13 | 10.18 | 10.18 | -3.51% | 100,129 |
| Nov 27, 2025 | 10.75 | 10.75 | 10.51 | 10.55 | 10.55 | -0.94% | 73,538 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 0.57% | 86,122 |
| Nov 25, 2025 | 10.86 | 10.90 | 10.51 | 10.59 | 10.59 | -2.49% | 83,899 |
| Nov 24, 2025 | 10.86 | 10.96 | 10.70 | 10.86 | 10.86 | -0.91% | 99,823 |
| Nov 23, 2025 | 11.03 | 11.12 | 10.86 | 10.96 | 10.96 | -0.63% | 47,618 |
| Nov 20, 2025 | 10.94 | 11.10 | 10.90 | 11.03 | 11.03 | 1.38% | 119,341 |
| Nov 19, 2025 | 11.00 | 11.08 | 10.80 | 10.88 | 10.88 | -1.09% | 139,861 |
| Nov 18, 2025 | 10.85 | 11.02 | 10.85 | 11.00 | 11.00 | -0.27% | 94,843 |
| Nov 17, 2025 | 10.72 | 11.17 | 10.72 | 11.03 | 11.03 | 2.13% | 205,216 |
| Nov 16, 2025 | 11.33 | 11.33 | 10.80 | 10.80 | 10.80 | -2.88% | 212,585 |
| Nov 13, 2025 | 11.23 | 11.28 | 11.12 | 11.12 | 11.12 | -1.42% | 58,052 |
| Nov 12, 2025 | 11.18 | 11.38 | 11.18 | 11.28 | 11.28 | -0.09% | 101,864 |
| Nov 11, 2025 | 11.29 | 11.29 | 11.13 | 11.29 | 11.29 | 0.98% | 57,926 |
| Nov 10, 2025 | 11.08 | 11.22 | 11.05 | 11.18 | 11.18 | 0.90% | 107,329 |
| Nov 9, 2025 | 11.16 | 11.24 | 11.00 | 11.08 | 11.08 | -0.72% | 108,762 |
| Nov 6, 2025 | 11.21 | 11.35 | 11.16 | 11.16 | 11.16 | 0.09% | 162,584 |
| Nov 5, 2025 | 11.60 | 11.60 | 11.09 | 11.15 | 11.15 | -4.04% | 209,787 |
| Nov 4, 2025 | 12.03 | 12.03 | 11.61 | 11.62 | 11.62 | -5.53% | 393,501 |
| Nov 3, 2025 | 12.33 | 12.35 | 12.14 | 12.30 | 12.30 | -0.24% | 111,252 |
| Nov 2, 2025 | 12.43 | 12.43 | 12.26 | 12.33 | 12.33 | -0.72% | 72,854 |
| Oct 30, 2025 | 12.36 | 12.52 | 12.27 | 12.42 | 12.42 | 1.47% | 188,271 |
| Oct 29, 2025 | 12.23 | 12.31 | 12.20 | 12.24 | 12.24 | 0.25% | 66,116 |
| 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 |