Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.88
-0.18 (-1.28%)
Oct 8, 2025, 3:18 PM AST

TADAWUL:8040 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.1814.2514.0514.0614.06-0.64%42,287
Oct 6, 202514.0414.1814.0014.1514.150.78%87,434
Oct 5, 202514.0014.1113.9814.0414.040.29%52,379
Oct 2, 202514.2514.2513.9614.0014.00-1.48%85,833
Oct 1, 202514.1214.5814.0614.2114.210.92%334,221
Sep 30, 202513.9914.1213.9514.0814.080.57%80,027
Sep 29, 202514.1214.1213.8214.0014.00-0.85%135,427
Sep 28, 202514.1814.2914.1214.1214.12-0.14%96,192
Sep 25, 202514.0614.2714.0614.1414.14-0.07%111,656
Sep 24, 202514.0514.2514.0014.1514.151.29%111,857
Sep 22, 202513.8214.0613.8013.9713.97-0.57%81,438
Sep 21, 202513.7614.2613.7614.0514.052.11%110,933
Sep 18, 202513.6713.8813.6713.7613.761.18%59,388
Sep 17, 202513.4713.6913.4713.6013.60-0.07%55,736
Sep 16, 202513.2913.7313.2013.6113.612.41%91,458
Sep 15, 202513.2413.3813.0813.2913.290.38%108,796
Sep 14, 202512.9013.3812.8513.2413.242.80%109,460
Sep 11, 202513.2513.5112.8812.8812.88-3.16%53,643
Sep 10, 202513.4413.4413.0313.3013.30-1.12%179,366
Sep 9, 202513.1013.5013.1013.4513.451.13%89,925
Sep 8, 202513.5413.7013.3013.3013.30-2.21%99,360
Sep 7, 202513.6013.7713.4713.6013.60-116,912
Sep 4, 202513.9113.9113.5513.6013.60-0.80%61,549
Sep 3, 202513.6213.9213.6213.7113.710.73%38,648
Sep 2, 202513.9013.9413.5613.6113.61-1.80%66,068
Sep 1, 202513.7714.5113.7713.8613.860.87%314,157
Aug 31, 202514.1214.1213.7413.7413.74-2.41%75,991
Aug 28, 202514.1414.1713.9814.0814.08-0.21%62,977
Aug 27, 202514.1914.3814.0014.1114.11-0.56%85,529
Aug 26, 202514.0414.2313.9314.1914.191.21%93,738
Aug 25, 202514.1814.1814.0014.0214.02-0.07%64,135
Aug 24, 202514.0714.2914.0314.0314.03-0.28%90,001
Aug 21, 202514.2914.2914.0714.0714.07-0.92%59,393
Aug 20, 202514.3214.4514.1314.2014.20-1.18%119,455
Aug 19, 202514.5414.5714.3514.3714.37-0.90%79,068
Aug 18, 202514.6114.6614.4614.5014.50-0.82%71,364
Aug 17, 202514.5914.7814.5014.6214.620.21%103,565
Aug 14, 202514.6614.6614.4214.5914.59-0.48%54,018
Aug 13, 202514.5414.6614.3214.6614.661.81%145,696
Aug 12, 202514.6514.8914.4014.4014.40-1.64%206,597
Aug 11, 202514.6714.9314.2414.6414.640.97%142,306
Aug 10, 202514.4014.7414.4014.5014.50-0.21%113,067
Aug 7, 202514.3714.8614.3114.5314.531.11%167,262
Aug 6, 202514.5914.6214.3314.3714.37-1.44%146,726
Aug 5, 202514.0815.1014.0614.5814.584.74%553,737
Aug 4, 202514.4614.5013.7613.9213.92-0.71%215,823
Aug 3, 202514.1214.4613.9214.0214.02-1.34%152,580
Jul 31, 202514.0714.9713.9414.2114.212.08%219,653
Jul 30, 202514.0014.0913.8013.9213.92-0.07%68,646
Jul 29, 202514.4414.4413.8713.9313.93-2.66%123,714