Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia · Delayed Price · Currency is SAR 10.75
+0.05 (0.47%)
Dec 30, 2025, 3:10 PM AST
TADAWUL:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.60 | 11.24 | 10.60 | 10.84 | 10.84 | 1.31% | 286,072 |
| Dec 29, 2025 | 10.54 | 10.85 | 10.25 | 10.70 | 10.70 | 1.52% | 407,633 |
| Dec 28, 2025 | 11.61 | 11.61 | 10.54 | 10.54 | 10.54 | -8.35% | 140,271 |
| Dec 25, 2025 | 11.44 | 11.70 | 11.44 | 11.50 | 11.50 | -1.71% | 30,290 |
| Dec 24, 2025 | 11.64 | 11.70 | 11.38 | 11.70 | 11.70 | 0.52% | 44,017 |
| Dec 23, 2025 | 11.58 | 11.66 | 11.51 | 11.64 | 11.64 | 1.22% | 23,868 |
| Dec 22, 2025 | 11.80 | 11.80 | 11.48 | 11.50 | 11.50 | -1.46% | 49,887 |
| Dec 21, 2025 | 11.99 | 11.99 | 11.63 | 11.67 | 11.67 | -0.77% | 11,548 |
| Dec 18, 2025 | 11.49 | 11.82 | 11.43 | 11.76 | 11.76 | 0.77% | 14,274 |
| Dec 17, 2025 | 11.55 | 11.73 | 11.48 | 11.67 | 11.67 | 0.78% | 24,375 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.50 | 11.58 | 11.58 | -1.45% | 32,922 |
| Dec 15, 2025 | 11.89 | 11.89 | 11.68 | 11.75 | 11.75 | -1.18% | 30,890 |
| Dec 14, 2025 | 12.00 | 12.14 | 11.69 | 11.89 | 11.89 | -3.72% | 59,048 |
| Dec 11, 2025 | 12.26 | 12.35 | 11.98 | 12.35 | 12.35 | 0.73% | 28,154 |
| Dec 10, 2025 | 12.05 | 12.26 | 11.99 | 12.26 | 12.26 | 1.57% | 39,229 |
| Dec 9, 2025 | 12.01 | 12.09 | 11.28 | 12.07 | 12.07 | 0.58% | 81,328 |
| Dec 8, 2025 | 11.98 | 12.00 | 11.69 | 12.00 | 12.00 | 0.76% | 38,973 |
| Dec 7, 2025 | 11.89 | 12.06 | 11.81 | 11.91 | 11.91 | 0.17% | 46,507 |
| Dec 4, 2025 | 11.80 | 12.10 | 11.80 | 11.89 | 11.89 | 0.51% | 90,477 |
| Dec 3, 2025 | 11.81 | 12.09 | 11.81 | 11.83 | 11.83 | -1.17% | 43,716 |
| Dec 2, 2025 | 12.25 | 12.25 | 11.85 | 11.97 | 11.97 | -3.08% | 103,595 |
| Dec 1, 2025 | 11.86 | 12.35 | 11.47 | 12.35 | 12.35 | 2.92% | 85,831 |
| Nov 30, 2025 | 12.45 | 12.45 | 11.92 | 12.00 | 12.00 | -3.61% | 62,882 |
| Nov 27, 2025 | 12.43 | 12.45 | 12.05 | 12.45 | 12.45 | -0.16% | 30,208 |
| Nov 26, 2025 | 12.46 | 12.47 | 11.93 | 12.47 | 12.47 | 3.74% | 84,920 |
| Nov 25, 2025 | 12.45 | 12.47 | 12.02 | 12.02 | 12.02 | -3.14% | 32,038 |
| Nov 24, 2025 | 12.51 | 12.60 | 12.34 | 12.41 | 12.41 | -2.28% | 62,239 |
| Nov 23, 2025 | 12.61 | 12.85 | 12.47 | 12.70 | 12.70 | 0.32% | 63,070 |
| Nov 20, 2025 | 12.61 | 12.91 | 12.50 | 12.66 | 12.66 | 0.80% | 116,799 |
| Nov 19, 2025 | 12.45 | 12.64 | 12.45 | 12.56 | 12.56 | -0.24% | 12,415 |
| Nov 18, 2025 | 12.71 | 12.71 | 12.51 | 12.59 | 12.59 | -0.94% | 77,420 |
| Nov 17, 2025 | 12.31 | 12.72 | 12.31 | 12.71 | 12.71 | 1.76% | 42,814 |
| Nov 16, 2025 | 12.40 | 12.66 | 12.40 | 12.49 | 12.49 | -1.65% | 77,441 |
| Nov 13, 2025 | 12.70 | 12.78 | 12.62 | 12.70 | 12.70 | 0.32% | 57,595 |
| Nov 12, 2025 | 12.71 | 12.88 | 12.59 | 12.66 | 12.66 | -0.39% | 73,581 |
| Nov 11, 2025 | 12.77 | 12.84 | 12.58 | 12.71 | 12.71 | 0.08% | 50,148 |
| Nov 10, 2025 | 12.72 | 12.85 | 12.67 | 12.70 | 12.70 | 0.24% | 44,016 |
| Nov 9, 2025 | 12.88 | 12.95 | 12.60 | 12.67 | 12.67 | -1.63% | 53,719 |
| Nov 6, 2025 | 12.85 | 12.99 | 12.80 | 12.88 | 12.88 | -0.16% | 70,741 |
| Nov 5, 2025 | 12.91 | 13.21 | 12.80 | 12.90 | 12.90 | -1.60% | 123,350 |
| Nov 4, 2025 | 13.60 | 13.60 | 13.01 | 13.11 | 13.11 | -4.10% | 151,540 |
| Nov 3, 2025 | 13.71 | 13.77 | 13.50 | 13.67 | 13.67 | -0.22% | 55,547 |
| Nov 2, 2025 | 13.79 | 13.88 | 13.65 | 13.70 | 13.70 | 0.15% | 61,527 |
| Oct 30, 2025 | 13.70 | 14.05 | 13.60 | 13.68 | 13.68 | -0.73% | 147,861 |
| Oct 29, 2025 | 13.70 | 13.91 | 13.65 | 13.78 | 13.78 | -0.07% | 60,012 |
| Oct 28, 2025 | 13.82 | 13.90 | 13.70 | 13.79 | 13.79 | -0.22% | 19,012 |
| Oct 27, 2025 | 13.98 | 14.09 | 13.81 | 13.82 | 13.82 | -1.29% | 54,215 |
| Oct 26, 2025 | 13.90 | 14.17 | 13.90 | 14.00 | 14.00 | -0.07% | 88,331 |
| Oct 23, 2025 | 14.39 | 14.40 | 13.95 | 14.01 | 14.01 | -1.68% | 81,867 |
| Oct 22, 2025 | 13.90 | 14.35 | 13.90 | 14.25 | 14.25 | 2.15% | 191,744 |