Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia · Delayed Price · Currency is SAR 13.78
-0.01 (-0.07%)
Oct 29, 2025, 3:14 PM AST
TADAWUL:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 14.02 | 14.47 | 13.94 | 13.95 | 13.95 | -0.50% | 267,204 |
| Oct 20, 2025 | 14.00 | 14.17 | 13.78 | 14.02 | 14.02 | 1.08% | 96,573 |
| Oct 19, 2025 | 13.54 | 14.47 | 13.54 | 13.87 | 13.87 | 2.44% | 381,879 |
| Oct 16, 2025 | 13.56 | 13.74 | 13.54 | 13.54 | 13.54 | -0.44% | 60,257 |
| Oct 15, 2025 | 13.55 | 13.80 | 13.55 | 13.60 | 13.60 | -0.29% | 74,483 |
| Oct 14, 2025 | 13.83 | 13.86 | 13.53 | 13.64 | 13.64 | -0.15% | 80,204 |
| Oct 13, 2025 | 13.59 | 13.78 | 13.59 | 13.66 | 13.66 | 0.52% | 41,140 |
| Oct 12, 2025 | 13.60 | 13.74 | 13.35 | 13.59 | 13.59 | -1.31% | 64,532 |
| Oct 9, 2025 | 13.88 | 13.93 | 13.73 | 13.77 | 13.77 | -0.79% | 87,850 |
| Oct 8, 2025 | 14.12 | 14.12 | 13.84 | 13.88 | 13.88 | -1.28% | 52,890 |
| Oct 7, 2025 | 14.18 | 14.25 | 14.05 | 14.06 | 14.06 | -0.64% | 42,287 |
| Oct 6, 2025 | 14.04 | 14.18 | 14.00 | 14.15 | 14.15 | 0.78% | 87,434 |
| Oct 5, 2025 | 14.00 | 14.11 | 13.98 | 14.04 | 14.04 | 0.29% | 52,379 |
| Oct 2, 2025 | 14.25 | 14.25 | 13.96 | 14.00 | 14.00 | -1.48% | 85,833 |
| Oct 1, 2025 | 14.12 | 14.58 | 14.06 | 14.21 | 14.21 | 0.92% | 334,221 |
| Sep 30, 2025 | 13.99 | 14.12 | 13.95 | 14.08 | 14.08 | 0.57% | 80,027 |
| Sep 29, 2025 | 14.12 | 14.12 | 13.82 | 14.00 | 14.00 | -0.85% | 135,427 |
| Sep 28, 2025 | 14.18 | 14.29 | 14.12 | 14.12 | 14.12 | -0.14% | 96,192 |
| Sep 25, 2025 | 14.06 | 14.27 | 14.06 | 14.14 | 14.14 | -0.07% | 111,656 |
| Sep 24, 2025 | 14.05 | 14.25 | 14.00 | 14.15 | 14.15 | 1.29% | 111,857 |
| Sep 22, 2025 | 13.82 | 14.06 | 13.80 | 13.97 | 13.97 | -0.57% | 81,438 |
| Sep 21, 2025 | 13.76 | 14.26 | 13.76 | 14.05 | 14.05 | 2.11% | 110,933 |
| Sep 18, 2025 | 13.67 | 13.88 | 13.67 | 13.76 | 13.76 | 1.18% | 59,388 |
| Sep 17, 2025 | 13.47 | 13.69 | 13.47 | 13.60 | 13.60 | -0.07% | 55,736 |
| Sep 16, 2025 | 13.29 | 13.73 | 13.20 | 13.61 | 13.61 | 2.41% | 91,458 |
| Sep 15, 2025 | 13.24 | 13.38 | 13.08 | 13.29 | 13.29 | 0.38% | 108,796 |
| Sep 14, 2025 | 12.90 | 13.38 | 12.85 | 13.24 | 13.24 | 2.80% | 109,460 |
| Sep 11, 2025 | 13.25 | 13.51 | 12.88 | 12.88 | 12.88 | -3.16% | 53,643 |
| Sep 10, 2025 | 13.44 | 13.44 | 13.03 | 13.30 | 13.30 | -1.12% | 179,366 |
| Sep 9, 2025 | 13.10 | 13.50 | 13.10 | 13.45 | 13.45 | 1.13% | 89,925 |
| Sep 8, 2025 | 13.54 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 99,360 |
| Sep 7, 2025 | 13.60 | 13.77 | 13.47 | 13.60 | 13.60 | - | 116,912 |
| Sep 4, 2025 | 13.91 | 13.91 | 13.55 | 13.60 | 13.60 | -0.80% | 61,549 |
| Sep 3, 2025 | 13.62 | 13.92 | 13.62 | 13.71 | 13.71 | 0.73% | 38,648 |
| Sep 2, 2025 | 13.90 | 13.94 | 13.56 | 13.61 | 13.61 | -1.80% | 66,068 |
| Sep 1, 2025 | 13.77 | 14.51 | 13.77 | 13.86 | 13.86 | 0.87% | 314,157 |
| Aug 31, 2025 | 14.12 | 14.12 | 13.74 | 13.74 | 13.74 | -2.41% | 75,991 |
| Aug 28, 2025 | 14.14 | 14.17 | 13.98 | 14.08 | 14.08 | -0.21% | 62,977 |
| Aug 27, 2025 | 14.19 | 14.38 | 14.00 | 14.11 | 14.11 | -0.56% | 85,529 |
| Aug 26, 2025 | 14.04 | 14.23 | 13.93 | 14.19 | 14.19 | 1.21% | 93,738 |
| Aug 25, 2025 | 14.18 | 14.18 | 14.00 | 14.02 | 14.02 | -0.07% | 64,135 |
| Aug 24, 2025 | 14.07 | 14.29 | 14.03 | 14.03 | 14.03 | -0.28% | 90,001 |
| Aug 21, 2025 | 14.29 | 14.29 | 14.07 | 14.07 | 14.07 | -0.92% | 59,393 |
| Aug 20, 2025 | 14.32 | 14.45 | 14.13 | 14.20 | 14.20 | -1.18% | 119,455 |