Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 8.34
-0.18 (-2.11%)
Oct 20, 2026, 10:15 AM AST
TADAWUL:8020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.50 | 8.50 | 8.25 | 8.34 | 8.34 | - | 30,821 |
| Oct 19, 2026 | 8.48 | 8.50 | 8.32 | 8.34 | 8.34 | -1.18% | 32,114 |
| 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 |
| Aug 31, 2026 | 10.26 | 10.34 | 10.25 | 10.25 | 10.25 | -0.58% | 53,993 |
| Aug 30, 2026 | 10.44 | 10.62 | 10.31 | 10.31 | 10.31 | -1.25% | 173,470 |
| Aug 27, 2026 | 10.48 | 10.54 | 10.36 | 10.44 | 10.44 | -0.38% | 168,983 |
| Aug 26, 2026 | 10.24 | 10.59 | 10.23 | 10.48 | 10.48 | 3.25% | 575,141 |
| Aug 25, 2026 | 10.09 | 10.25 | 10.09 | 10.15 | 10.15 | 0.30% | 173,810 |
| Aug 24, 2026 | 10.18 | 10.25 | 10.11 | 10.12 | 10.12 | -0.59% | 259,221 |
| Aug 23, 2026 | 10.20 | 10.34 | 10.15 | 10.18 | 10.18 | -0.68% | 143,297 |
| Aug 20, 2026 | 10.30 | 10.37 | 10.21 | 10.25 | 10.25 | -1.44% | 133,943 |
| Aug 19, 2026 | 10.26 | 10.70 | 10.26 | 10.40 | 10.40 | 0.68% | 256,230 |
| Aug 18, 2026 | 10.37 | 10.38 | 10.23 | 10.33 | 10.33 | -0.39% | 85,016 |
| Aug 17, 2026 | 10.30 | 10.48 | 10.30 | 10.37 | 10.37 | 0.68% | 135,548 |
| Aug 16, 2026 | 10.30 | 10.47 | 10.25 | 10.30 | 10.30 | 0.88% | 95,072 |
| Aug 13, 2026 | 10.20 | 10.40 | 10.20 | 10.21 | 10.21 | 0.20% | 158,043 |
| Aug 12, 2026 | 10.19 | 10.33 | 10.15 | 10.19 | 10.19 | 0.20% | 117,959 |
| Aug 11, 2026 | 10.27 | 10.56 | 10.17 | 10.17 | 10.17 | -0.97% | 300,141 |