Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 8.55
+0.12 (1.42%)
May 21, 2026, 3:18 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.45 | 8.57 | 8.40 | 8.55 | 8.55 | 1.42% | 154,719 |
| May 20, 2026 | 8.60 | 8.60 | 8.21 | 8.43 | 8.43 | -1.98% | 546,850 |
| May 19, 2026 | 8.73 | 8.80 | 8.58 | 8.60 | 8.60 | -1.49% | 182,017 |
| May 18, 2026 | 8.84 | 8.89 | 8.61 | 8.73 | 8.73 | -1.02% | 130,422 |
| May 17, 2026 | 8.80 | 9.00 | 8.80 | 8.82 | 8.82 | 0.23% | 202,637 |
| May 14, 2026 | 8.87 | 8.97 | 8.76 | 8.80 | 8.80 | 0.34% | 225,051 |
| May 13, 2026 | 8.85 | 8.90 | 8.75 | 8.77 | 8.77 | -0.34% | 108,590 |
| May 12, 2026 | 8.90 | 9.00 | 8.76 | 8.80 | 8.80 | -1.12% | 188,778 |
| May 11, 2026 | 9.00 | 9.06 | 8.83 | 8.90 | 8.90 | -0.89% | 215,449 |
| May 10, 2026 | 9.00 | 9.11 | 8.95 | 8.98 | 8.98 | 0.11% | 212,773 |
| May 7, 2026 | 9.02 | 9.04 | 8.88 | 8.97 | 8.97 | -0.33% | 315,151 |
| May 6, 2026 | 8.90 | 9.15 | 8.90 | 9.00 | 9.00 | 1.35% | 244,551 |
| May 5, 2026 | 9.20 | 9.25 | 8.85 | 8.88 | 8.88 | -3.48% | 529,629 |
| May 4, 2026 | 9.14 | 9.40 | 9.12 | 9.20 | 9.20 | 0.99% | 693,330 |
| May 3, 2026 | 8.94 | 9.13 | 8.94 | 9.11 | 9.11 | 1.90% | 126,400 |
| Apr 30, 2026 | 9.01 | 9.01 | 8.93 | 8.94 | 8.94 | -0.33% | 129,354 |
| Apr 29, 2026 | 9.00 | 9.01 | 8.93 | 8.97 | 8.97 | - | 84,846 |
| Apr 28, 2026 | 8.96 | 9.02 | 8.93 | 8.97 | 8.97 | -0.11% | 48,942 |
| Apr 27, 2026 | 9.04 | 9.04 | 8.93 | 8.98 | 8.98 | -0.44% | 84,577 |
| Apr 26, 2026 | 8.87 | 9.02 | 8.86 | 9.02 | 9.02 | 1.12% | 129,502 |
| Apr 23, 2026 | 9.13 | 9.13 | 8.92 | 8.92 | 8.92 | -2.30% | 133,390 |
| Apr 22, 2026 | 9.10 | 9.23 | 9.03 | 9.13 | 9.13 | 0.22% | 342,385 |
| Apr 21, 2026 | 9.10 | 9.14 | 9.06 | 9.11 | 9.11 | 0.22% | 87,896 |
| Apr 20, 2026 | 9.24 | 9.24 | 9.00 | 9.09 | 9.09 | -1.62% | 158,723 |
| Apr 19, 2026 | 9.31 | 9.38 | 9.22 | 9.24 | 9.24 | -0.65% | 201,315 |
| Apr 16, 2026 | 9.32 | 9.36 | 9.24 | 9.30 | 9.30 | -0.43% | 192,987 |
| Apr 15, 2026 | 9.23 | 9.41 | 9.23 | 9.34 | 9.34 | 1.30% | 333,937 |
| Apr 14, 2026 | 9.07 | 9.24 | 9.07 | 9.22 | 9.22 | 1.65% | 99,785 |
| Apr 13, 2026 | 9.27 | 9.27 | 9.01 | 9.07 | 9.07 | -1.09% | 172,674 |
| Apr 12, 2026 | 9.09 | 9.29 | 9.09 | 9.17 | 9.17 | 0.88% | 277,204 |
| Apr 9, 2026 | 9.26 | 9.27 | 9.06 | 9.09 | 9.09 | -1.84% | 238,634 |
| Apr 8, 2026 | 8.96 | 9.30 | 8.96 | 9.26 | 9.26 | 3.93% | 339,211 |
| Apr 7, 2026 | 9.15 | 9.15 | 8.84 | 8.91 | 8.91 | -2.84% | 165,328 |
| Apr 6, 2026 | 9.22 | 9.34 | 9.17 | 9.17 | 9.17 | -0.54% | 166,689 |
| Apr 5, 2026 | 9.21 | 9.30 | 9.21 | 9.22 | 9.22 | 0.22% | 129,778 |
| Apr 2, 2026 | 9.18 | 9.30 | 9.10 | 9.20 | 9.20 | 0.22% | 316,109 |
| Apr 1, 2026 | 9.63 | 9.63 | 9.16 | 9.18 | 9.18 | -4.67% | 577,647 |
| Mar 31, 2026 | 8.77 | 9.63 | 8.73 | 9.63 | 9.63 | 9.93% | 316,974 |
| Mar 30, 2026 | 8.63 | 8.77 | 8.63 | 8.76 | 8.76 | 0.57% | 104,635 |
| Mar 29, 2026 | 8.76 | 8.83 | 8.62 | 8.71 | 8.71 | -0.68% | 88,766 |
| Mar 26, 2026 | 8.80 | 8.84 | 8.73 | 8.77 | 8.77 | -0.34% | 62,839 |
| Mar 25, 2026 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | 1.50% | 195,473 |
| Mar 24, 2026 | 8.95 | 8.95 | 8.61 | 8.67 | 8.67 | -0.69% | 98,278 |
| Mar 16, 2026 | 8.53 | 8.73 | 8.49 | 8.73 | 8.73 | 2.34% | 93,325 |
| Mar 15, 2026 | 8.50 | 8.53 | 8.36 | 8.53 | 8.53 | 0.35% | 130,512 |
| Mar 12, 2026 | 8.58 | 8.58 | 8.42 | 8.50 | 8.50 | -0.82% | 169,841 |
| Mar 11, 2026 | 8.66 | 8.74 | 8.54 | 8.57 | 8.57 | -1.72% | 94,342 |
| Mar 10, 2026 | 8.77 | 8.84 | 8.66 | 8.72 | 8.72 | -0.57% | 119,626 |
| Mar 9, 2026 | 9.01 | 9.06 | 8.62 | 8.77 | 8.77 | -2.56% | 244,894 |
| Mar 8, 2026 | 8.80 | 9.05 | 8.72 | 9.00 | 9.00 | 3.33% | 183,573 |