Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 10.21
-0.05 (-0.49%)
Jul 23, 2026, 3:17 PM AST
TADAWUL:8020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 10.26 | 10.30 | 10.20 | 10.21 | 10.21 | -0.49% | 110,445 |
| Jul 22, 2026 | 10.25 | 10.40 | 10.25 | 10.26 | 10.26 | -0.48% | 125,577 |
| Jul 21, 2026 | 10.35 | 10.41 | 10.20 | 10.31 | 10.31 | -0.10% | 127,951 |
| Jul 20, 2026 | 10.22 | 10.41 | 10.22 | 10.32 | 10.32 | 0.19% | 114,931 |
| Jul 19, 2026 | 10.34 | 10.42 | 10.18 | 10.30 | 10.30 | -0.48% | 75,893 |
| Jul 16, 2026 | 10.70 | 10.77 | 10.34 | 10.35 | 10.35 | -3.27% | 245,264 |
| Jul 15, 2026 | 10.41 | 11.20 | 10.41 | 10.70 | 10.70 | 1.90% | 1,018,135 |
| Jul 14, 2026 | 10.50 | 10.55 | 10.37 | 10.50 | 10.50 | -0.10% | 136,395 |
| Jul 13, 2026 | 10.53 | 10.72 | 10.45 | 10.51 | 10.51 | -0.10% | 194,571 |
| Jul 12, 2026 | 10.37 | 10.60 | 10.29 | 10.52 | 10.52 | 1.45% | 130,911 |
| Jul 9, 2026 | 10.32 | 10.52 | 10.22 | 10.37 | 10.37 | 0.29% | 112,944 |
| Jul 8, 2026 | 10.30 | 10.55 | 10.20 | 10.34 | 10.34 | 0.39% | 323,354 |
| Jul 7, 2026 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | - | 288,894 |
| Jul 6, 2026 | 10.56 | 10.56 | 10.20 | 10.30 | 10.30 | -2.37% | 276,386 |
| Jul 5, 2026 | 10.39 | 10.64 | 10.30 | 10.55 | 10.55 | 1.54% | 421,631 |
| Jul 2, 2026 | 10.14 | 10.45 | 10.14 | 10.39 | 10.39 | 1.07% | 388,733 |
| Jul 1, 2026 | 10.30 | 10.30 | 10.00 | 10.28 | 10.28 | 0.29% | 484,606 |
| Jun 30, 2026 | 9.85 | 10.30 | 9.85 | 10.25 | 10.25 | 4.38% | 929,053 |
| Jun 29, 2026 | 9.81 | 10.24 | 9.64 | 9.82 | 9.82 | 0.20% | 919,574 |
| Jun 28, 2026 | 9.36 | 10.04 | 9.36 | 9.80 | 9.80 | 4.70% | 995,306 |
| Jun 25, 2026 | 9.80 | 9.83 | 9.35 | 9.36 | 9.36 | -2.90% | 679,450 |
| Jun 24, 2026 | 9.30 | 9.64 | 9.30 | 9.64 | 9.64 | 3.54% | 231,379 |
| Jun 23, 2026 | 9.34 | 9.40 | 9.21 | 9.31 | 9.31 | -0.11% | 125,734 |
| Jun 22, 2026 | 9.28 | 9.38 | 9.26 | 9.32 | 9.32 | 0.54% | 253,998 |
| Jun 21, 2026 | 9.35 | 9.41 | 9.25 | 9.27 | 9.27 | -1.07% | 137,824 |
| Jun 18, 2026 | 9.43 | 9.50 | 9.26 | 9.37 | 9.37 | -0.53% | 233,012 |
| Jun 17, 2026 | 9.50 | 9.51 | 9.34 | 9.42 | 9.42 | -0.84% | 132,515 |
| Jun 16, 2026 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | 0.53% | 187,011 |
| Jun 15, 2026 | 9.60 | 9.79 | 9.38 | 9.45 | 9.45 | -0.94% | 518,736 |
| Jun 14, 2026 | 9.25 | 9.76 | 9.25 | 9.54 | 9.54 | 3.92% | 497,838 |
| Jun 11, 2026 | 9.09 | 9.35 | 9.06 | 9.18 | 9.18 | 0.88% | 321,273 |
| Jun 10, 2026 | 9.11 | 9.20 | 9.07 | 9.10 | 9.10 | -0.11% | 186,477 |
| Jun 9, 2026 | 8.88 | 9.25 | 8.88 | 9.11 | 9.11 | 3.76% | 526,095 |
| Jun 8, 2026 | 8.69 | 9.00 | 8.60 | 8.78 | 8.78 | -0.45% | 196,238 |
| Jun 7, 2026 | 8.80 | 8.95 | 8.79 | 8.82 | 8.82 | -0.90% | 108,940 |
| Jun 4, 2026 | 8.85 | 8.94 | 8.78 | 8.90 | 8.90 | 0.56% | 135,598 |
| Jun 3, 2026 | 8.89 | 8.97 | 8.78 | 8.85 | 8.85 | -0.56% | 137,434 |
| Jun 2, 2026 | 8.93 | 8.95 | 8.78 | 8.90 | 8.90 | - | 89,583 |
| Jun 1, 2026 | 8.62 | 8.90 | 8.62 | 8.90 | 8.90 | 3.13% | 205,291 |
| May 31, 2026 | 8.55 | 8.70 | 8.55 | 8.63 | 8.63 | 0.94% | 84,516 |
| 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 |