Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia · Delayed Price · Currency is SAR 13.64
+0.03 (0.22%)
Sep 17, 2025, 11:42 AM AST
TADAWUL:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.29 | 13.38 | 13.20 | 13.34 | 13.34 | 0.38% | 31,184 |
| 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 |
| Aug 19, 2025 | 14.54 | 14.57 | 14.35 | 14.37 | 14.37 | -0.90% | 79,068 |
| Aug 18, 2025 | 14.61 | 14.66 | 14.46 | 14.50 | 14.50 | -0.82% | 71,364 |
| Aug 17, 2025 | 14.59 | 14.78 | 14.50 | 14.62 | 14.62 | 0.21% | 103,565 |
| Aug 14, 2025 | 14.66 | 14.66 | 14.42 | 14.59 | 14.59 | -0.48% | 54,018 |
| Aug 13, 2025 | 14.54 | 14.66 | 14.32 | 14.66 | 14.66 | 1.81% | 145,696 |
| Aug 12, 2025 | 14.65 | 14.89 | 14.40 | 14.40 | 14.40 | -1.64% | 206,597 |
| Aug 11, 2025 | 14.67 | 14.93 | 14.24 | 14.64 | 14.64 | 0.97% | 142,306 |
| Aug 10, 2025 | 14.40 | 14.74 | 14.40 | 14.50 | 14.50 | -0.21% | 113,067 |
| Aug 7, 2025 | 14.37 | 14.86 | 14.31 | 14.53 | 14.53 | 1.11% | 167,262 |
| Aug 6, 2025 | 14.59 | 14.62 | 14.33 | 14.37 | 14.37 | -1.44% | 146,726 |
| Aug 5, 2025 | 14.08 | 15.10 | 14.06 | 14.58 | 14.58 | 4.74% | 553,737 |
| Aug 4, 2025 | 14.46 | 14.50 | 13.76 | 13.92 | 13.92 | -0.71% | 215,823 |
| Aug 3, 2025 | 14.12 | 14.46 | 13.92 | 14.02 | 14.02 | -1.34% | 152,580 |
| Jul 31, 2025 | 14.07 | 14.97 | 13.94 | 14.21 | 14.21 | 2.08% | 219,653 |
| Jul 30, 2025 | 14.00 | 14.09 | 13.80 | 13.92 | 13.92 | -0.07% | 68,646 |
| Jul 29, 2025 | 14.44 | 14.44 | 13.87 | 13.93 | 13.93 | -2.66% | 123,714 |
| Jul 28, 2025 | 14.25 | 14.56 | 14.19 | 14.31 | 14.31 | 0.49% | 169,857 |
| Jul 27, 2025 | 14.22 | 14.50 | 14.10 | 14.24 | 14.24 | 0.64% | 130,716 |
| Jul 24, 2025 | 14.50 | 14.60 | 14.09 | 14.15 | 14.15 | -2.08% | 122,417 |
| Jul 23, 2025 | 14.59 | 14.74 | 14.43 | 14.45 | 14.45 | -0.96% | 155,041 |
| Jul 22, 2025 | 15.06 | 15.20 | 14.58 | 14.59 | 14.59 | -4.01% | 263,262 |
| Jul 21, 2025 | 15.42 | 15.56 | 14.95 | 15.20 | 15.20 | -2.19% | 322,403 |
| Jul 20, 2025 | 16.60 | 16.80 | 15.51 | 15.54 | 15.54 | -5.82% | 374,356 |
| Jul 17, 2025 | 16.50 | 17.17 | 16.37 | 16.50 | 16.50 | 1.79% | 1,162,011 |
| Jul 16, 2025 | 15.70 | 16.49 | 15.39 | 16.21 | 16.21 | 3.71% | 468,713 |
| Jul 15, 2025 | 15.55 | 17.00 | 15.36 | 15.63 | 15.63 | 0.51% | 896,741 |
| Jul 14, 2025 | 15.91 | 15.95 | 15.45 | 15.55 | 15.55 | -2.08% | 62,920 |
| Jul 13, 2025 | 15.61 | 15.96 | 15.58 | 15.88 | 15.88 | 1.73% | 69,164 |
| Jul 10, 2025 | 15.59 | 15.80 | 15.53 | 15.61 | 15.61 | 0.13% | 41,468 |
| Jul 9, 2025 | 15.50 | 15.73 | 15.50 | 15.59 | 15.59 | 0.58% | 18,576 |