Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 9.38
+0.50 (5.63%)
Nov 10, 2026, 3:18 PM AST
TADAWUL:8020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 8.92 | 9.76 | 8.72 | 9.38 | 9.38 | 5.63% | 695,983 |
| Nov 9, 2026 | 8.72 | 9.18 | 8.70 | 8.88 | 8.88 | 2.07% | 188,655 |
| Nov 8, 2026 | 8.70 | 8.96 | 8.60 | 8.70 | 8.70 | -0.91% | 203,516 |
| Nov 5, 2026 | 9.02 | 9.10 | 8.67 | 8.78 | 8.78 | -2.66% | 394,701 |
| Nov 4, 2026 | 8.23 | 9.02 | 8.20 | 9.02 | 9.02 | 10.00% | 430,738 |
| Nov 3, 2026 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | -6.82% | 400,641 |
| Nov 2, 2026 | 8.15 | 8.80 | 7.80 | 8.80 | 8.80 | 8.64% | 394,799 |
| Nov 1, 2026 | 8.08 | 8.13 | 7.76 | 8.10 | 8.10 | -0.37% | 94,381 |
| Oct 29, 2026 | 8.17 | 8.39 | 8.08 | 8.13 | 8.13 | -0.97% | 106,517 |
| Oct 28, 2026 | 7.81 | 8.60 | 7.81 | 8.21 | 8.21 | 3.53% | 383,917 |
| Oct 27, 2026 | 7.63 | 8.00 | 7.63 | 7.93 | 7.93 | 4.20% | 286,086 |
| Oct 26, 2026 | 7.60 | 7.88 | 7.44 | 7.61 | 7.61 | 0.13% | 315,905 |
| Oct 25, 2026 | 7.93 | 7.93 | 7.19 | 7.60 | 7.60 | -4.28% | 229,700 |
| Oct 22, 2026 | 7.97 | 8.10 | 7.75 | 7.94 | 7.94 | - | 289,143 |
| Oct 21, 2026 | 8.06 | 8.18 | 7.84 | 7.94 | 7.94 | -1.49% | 114,211 |
| Oct 20, 2026 | 8.50 | 8.50 | 8.00 | 8.06 | 8.06 | -5.40% | 170,681 |
| Oct 19, 2026 | 8.48 | 8.52 | 8.32 | 8.52 | 8.52 | 0.95% | 52,776 |
| Oct 18, 2026 | 8.26 | 8.57 | 8.26 | 8.44 | 8.44 | 1.69% | 77,050 |
| Oct 15, 2026 | 8.42 | 8.48 | 8.25 | 8.30 | 8.30 | -2.12% | 79,001 |
| Oct 14, 2026 | 8.80 | 8.81 | 8.40 | 8.48 | 8.48 | -3.64% | 163,655 |
| Oct 13, 2026 | 8.64 | 8.80 | 8.60 | 8.80 | 8.80 | 1.85% | 76,595 |
| Oct 12, 2026 | 8.82 | 8.82 | 8.55 | 8.64 | 8.64 | -0.12% | 41,408 |
| Oct 11, 2026 | 8.45 | 8.85 | 8.45 | 8.65 | 8.65 | -1.14% | 32,913 |
| Oct 8, 2026 | 8.92 | 8.92 | 8.71 | 8.75 | 8.75 | -2.13% | 55,915 |
| Oct 7, 2026 | 9.25 | 9.25 | 8.88 | 8.94 | 8.94 | -0.67% | 101,065 |
| Oct 6, 2026 | 8.84 | 9.05 | 8.72 | 9.00 | 9.00 | 2.27% | 180,895 |
| Oct 5, 2026 | 8.75 | 8.80 | 8.66 | 8.80 | 8.80 | 0.46% | 82,273 |
| Oct 4, 2026 | 8.66 | 8.77 | 8.61 | 8.76 | 8.76 | 1.15% | 36,210 |
| Oct 1, 2026 | 8.71 | 8.74 | 8.56 | 8.66 | 8.66 | -0.69% | 99,316 |
| Sep 30, 2026 | 8.79 | 8.79 | 8.63 | 8.72 | 8.72 | 0.46% | 89,447 |
| Sep 29, 2026 | 8.92 | 8.92 | 8.67 | 8.68 | 8.68 | -2.47% | 151,410 |
| Sep 28, 2026 | 9.14 | 9.14 | 8.86 | 8.90 | 8.90 | -1.22% | 110,157 |
| Sep 27, 2026 | 9.11 | 9.14 | 8.91 | 9.01 | 9.01 | -0.22% | 78,223 |
| Sep 24, 2026 | 9.18 | 9.29 | 8.98 | 9.03 | 9.03 | -2.17% | 175,253 |
| Sep 22, 2026 | 9.20 | 9.30 | 8.77 | 9.23 | 9.23 | 0.33% | 120,639 |
| Sep 21, 2026 | 9.32 | 9.51 | 9.19 | 9.20 | 9.20 | -1.08% | 202,404 |
| Sep 20, 2026 | 9.79 | 9.79 | 9.28 | 9.30 | 9.30 | -5.10% | 162,232 |
| Sep 17, 2026 | 9.84 | 9.95 | 9.80 | 9.80 | 9.80 | -0.41% | 352,515 |
| Sep 16, 2026 | 9.98 | 9.98 | 9.81 | 9.84 | 9.84 | 1.03% | 195,472 |
| Sep 15, 2026 | 9.81 | 9.85 | 9.68 | 9.74 | 9.74 | -1.72% | 254,522 |
| Sep 14, 2026 | 10.00 | 10.01 | 9.85 | 9.91 | 9.91 | -0.70% | 141,846 |
| Sep 13, 2026 | 10.00 | 10.12 | 9.95 | 9.98 | 9.98 | -1.58% | 79,223 |
| Sep 10, 2026 | 10.00 | 10.29 | 9.95 | 10.14 | 10.14 | 2.22% | 279,090 |
| Sep 9, 2026 | 10.19 | 10.19 | 9.90 | 9.92 | 9.92 | -2.07% | 122,872 |
| Sep 8, 2026 | 10.27 | 10.27 | 10.11 | 10.13 | 10.13 | -1.46% | 89,577 |
| Sep 7, 2026 | 10.24 | 10.35 | 10.23 | 10.28 | 10.28 | 0.39% | 69,229 |
| Sep 6, 2026 | 10.27 | 10.50 | 10.24 | 10.24 | 10.24 | -0.29% | 72,651 |
| Sep 3, 2026 | 10.03 | 10.37 | 10.03 | 10.27 | 10.27 | 1.88% | 142,284 |
| Sep 2, 2026 | 10.29 | 10.30 | 10.02 | 10.08 | 10.08 | -1.08% | 253,634 |
| Sep 1, 2026 | 10.30 | 10.35 | 10.17 | 10.19 | 10.19 | -0.59% | 152,616 |