Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia · Delayed Price · Currency is SAR 8.56
+0.11 (1.30%)
May 21, 2026, 3:15 PM AST
TADAWUL:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.43 | 8.60 | 8.42 | 8.56 | 8.56 | 1.30% | 34,141 |
| May 20, 2026 | 8.57 | 8.58 | 8.37 | 8.45 | 8.45 | -1.40% | 62,051 |
| May 19, 2026 | 8.53 | 8.68 | 8.53 | 8.57 | 8.57 | - | 25,483 |
| May 18, 2026 | 8.70 | 8.70 | 8.55 | 8.57 | 8.57 | -1.49% | 54,334 |
| May 17, 2026 | 8.54 | 8.91 | 8.54 | 8.70 | 8.70 | 1.16% | 170,200 |
| May 14, 2026 | 8.67 | 8.72 | 8.60 | 8.60 | 8.60 | -0.81% | 77,081 |
| May 13, 2026 | 8.77 | 8.77 | 8.64 | 8.67 | 8.67 | -1.14% | 63,900 |
| May 12, 2026 | 8.88 | 8.93 | 8.76 | 8.77 | 8.77 | -1.57% | 65,638 |
| May 11, 2026 | 8.93 | 9.00 | 8.88 | 8.91 | 8.91 | -0.45% | 43,457 |
| May 10, 2026 | 9.04 | 9.14 | 8.95 | 8.95 | 8.95 | -1.00% | 77,332 |
| May 7, 2026 | 9.16 | 9.16 | 8.97 | 9.04 | 9.04 | -0.33% | 73,916 |
| May 6, 2026 | 9.08 | 9.10 | 8.97 | 9.07 | 9.07 | -0.11% | 82,839 |
| May 5, 2026 | 9.22 | 9.24 | 8.99 | 9.08 | 9.08 | -3.30% | 129,208 |
| May 4, 2026 | 9.08 | 9.50 | 9.08 | 9.39 | 9.39 | 3.64% | 269,069 |
| May 3, 2026 | 8.89 | 9.06 | 8.86 | 9.06 | 9.06 | 1.91% | 61,254 |
| Apr 30, 2026 | 8.82 | 8.94 | 8.75 | 8.89 | 8.89 | 1.02% | 57,794 |
| Apr 29, 2026 | 8.83 | 8.86 | 8.75 | 8.80 | 8.80 | -0.34% | 71,417 |
| Apr 28, 2026 | 8.93 | 8.93 | 8.81 | 8.83 | 8.83 | -1.23% | 48,215 |
| Apr 27, 2026 | 8.80 | 8.96 | 8.80 | 8.94 | 8.94 | 0.56% | 118,689 |
| Apr 26, 2026 | 8.91 | 8.91 | 8.78 | 8.89 | 8.89 | 0.45% | 34,398 |
| Apr 23, 2026 | 9.10 | 9.16 | 8.84 | 8.85 | 8.85 | -2.75% | 117,759 |
| Apr 22, 2026 | 9.21 | 9.21 | 9.03 | 9.10 | 9.10 | -1.19% | 117,276 |
| Apr 21, 2026 | 9.20 | 9.26 | 9.11 | 9.21 | 9.21 | 0.33% | 60,140 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.11 | 9.18 | 9.18 | -0.97% | 93,281 |
| Apr 19, 2026 | 9.36 | 9.55 | 9.20 | 9.27 | 9.27 | -2.42% | 172,430 |
| Apr 16, 2026 | 9.50 | 9.54 | 9.34 | 9.50 | 9.50 | -0.21% | 122,251 |
| Apr 15, 2026 | 9.33 | 9.56 | 9.33 | 9.52 | 9.52 | 2.04% | 80,285 |
| Apr 14, 2026 | 9.22 | 9.50 | 9.22 | 9.33 | 9.33 | 0.32% | 147,049 |
| Apr 13, 2026 | 9.14 | 9.35 | 9.14 | 9.30 | 9.30 | -0.75% | 35,684 |
| Apr 12, 2026 | 9.10 | 9.40 | 9.10 | 9.37 | 9.37 | 0.54% | 32,089 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.18 | 9.32 | 9.32 | -0.85% | 65,974 |
| Apr 8, 2026 | 8.97 | 9.44 | 8.88 | 9.40 | 9.40 | 6.70% | 168,541 |
| Apr 7, 2026 | 9.27 | 9.27 | 8.80 | 8.81 | 8.81 | -5.47% | 126,939 |
| Apr 6, 2026 | 9.27 | 9.32 | 9.17 | 9.32 | 9.32 | 0.54% | 24,148 |
| Apr 5, 2026 | 9.27 | 9.33 | 9.20 | 9.27 | 9.27 | - | 43,317 |
| Apr 2, 2026 | 9.05 | 9.31 | 9.05 | 9.27 | 9.27 | 1.64% | 52,958 |
| Apr 1, 2026 | 9.16 | 9.26 | 9.11 | 9.12 | 9.12 | - | 71,156 |
| Mar 31, 2026 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 0.55% | 89,052 |
| Mar 30, 2026 | 8.99 | 9.10 | 8.88 | 9.07 | 9.07 | 0.89% | 33,790 |
| Mar 29, 2026 | 9.00 | 9.05 | 8.87 | 8.99 | 8.99 | 1.01% | 18,201 |
| Mar 26, 2026 | 9.06 | 9.20 | 8.90 | 8.90 | 8.90 | -1.66% | 63,386 |
| Mar 25, 2026 | 8.93 | 9.20 | 8.93 | 9.05 | 9.05 | 0.78% | 40,000 |
| Mar 24, 2026 | 8.76 | 8.99 | 8.72 | 8.98 | 8.98 | 0.90% | 61,321 |
| Mar 16, 2026 | 9.08 | 9.09 | 8.30 | 8.90 | 8.90 | -0.34% | 67,525 |
| Mar 15, 2026 | 8.80 | 9.00 | 8.72 | 8.93 | 8.93 | 1.48% | 19,799 |
| Mar 12, 2026 | 8.80 | 9.19 | 8.80 | 8.80 | 8.80 | -1.68% | 60,368 |
| Mar 11, 2026 | 9.25 | 9.35 | 8.95 | 8.95 | 8.95 | -3.03% | 34,908 |
| Mar 10, 2026 | 9.15 | 9.54 | 9.14 | 9.23 | 9.23 | -1.60% | 16,819 |
| Mar 9, 2026 | 9.48 | 9.54 | 9.16 | 9.38 | 9.38 | -1.05% | 53,524 |
| Mar 8, 2026 | 9.02 | 9.48 | 9.02 | 9.48 | 9.48 | 5.10% | 43,834 |