Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 9.20
+0.09 (0.99%)
May 4, 2026, 3:11 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9.14 | 9.40 | 9.12 | 9.24 | 9.24 | 1.43% | 636,243 |
| 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 |
| Mar 5, 2026 | 8.90 | 8.92 | 8.69 | 8.71 | 8.71 | 0.11% | 215,648 |
| Mar 4, 2026 | 8.40 | 8.75 | 8.40 | 8.70 | 8.70 | 3.57% | 156,671 |
| Mar 3, 2026 | 8.45 | 8.59 | 8.32 | 8.40 | 8.40 | -0.71% | 131,983 |
| Mar 2, 2026 | 8.62 | 8.85 | 8.41 | 8.46 | 8.46 | -1.74% | 202,935 |
| Mar 1, 2026 | 8.14 | 9.14 | 8.14 | 8.61 | 8.61 | -4.65% | 169,341 |
| Feb 26, 2026 | 9.00 | 9.20 | 8.94 | 9.03 | 9.03 | 0.33% | 135,166 |
| Feb 25, 2026 | 9.10 | 9.25 | 8.90 | 9.00 | 9.00 | -0.88% | 142,579 |
| Feb 24, 2026 | 9.16 | 9.18 | 8.99 | 9.08 | 9.08 | -0.87% | 89,857 |
| Feb 23, 2026 | 9.40 | 9.49 | 8.97 | 9.16 | 9.16 | -1.61% | 185,773 |
| Feb 19, 2026 | 9.72 | 9.79 | 9.28 | 9.31 | 9.31 | -5.39% | 211,136 |
| Feb 18, 2026 | 9.70 | 9.93 | 9.60 | 9.84 | 9.84 | 1.44% | 97,316 |
| Feb 17, 2026 | 9.88 | 9.90 | 9.58 | 9.70 | 9.70 | -2.02% | 122,886 |
| Feb 16, 2026 | 10.24 | 10.24 | 9.89 | 9.90 | 9.90 | -2.17% | 179,243 |