Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 8.90
-0.11 (-1.22%)
Sep 28, 2026, 3:13 PM AST
TADAWUL:8020 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 10.28 | 10.39 | 10.20 | 10.27 | 10.27 | -0.10% | 132,509 |
| Aug 9, 2026 | 10.33 | 10.54 | 10.21 | 10.28 | 10.28 | -0.48% | 260,593 |
| Aug 6, 2026 | 10.35 | 10.50 | 10.19 | 10.33 | 10.33 | -0.19% | 207,492 |
| Aug 5, 2026 | 10.10 | 10.36 | 10.08 | 10.35 | 10.35 | 2.68% | 253,363 |
| Aug 4, 2026 | 10.12 | 10.49 | 10.01 | 10.08 | 10.08 | -1.95% | 364,035 |
| Aug 3, 2026 | 10.00 | 10.30 | 10.00 | 10.28 | 10.28 | 2.59% | 104,771 |
| Aug 2, 2026 | 10.01 | 10.12 | 9.85 | 10.02 | 10.02 | 1.21% | 43,703 |
| Jul 30, 2026 | 9.74 | 9.98 | 9.74 | 9.90 | 9.90 | 1.64% | 75,112 |
| Jul 29, 2026 | 10.00 | 10.03 | 9.74 | 9.74 | 9.74 | -2.60% | 96,351 |
| Jul 28, 2026 | 10.12 | 10.27 | 10.00 | 10.00 | 10.00 | -2.06% | 98,770 |
| Jul 27, 2026 | 10.10 | 10.45 | 10.10 | 10.21 | 10.21 | 0.69% | 127,397 |
| Jul 26, 2026 | 10.20 | 10.28 | 10.10 | 10.14 | 10.14 | -0.69% | 79,314 |
| 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 |