Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia · Delayed Price · Currency is SAR 13.07
+0.06 (0.46%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:8040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 12.91 | 13.72 | 12.73 | 13.07 | 13.07 | 0.46% | 1,007,969 |
| Jul 22, 2026 | 13.86 | 13.86 | 12.96 | 13.01 | 13.01 | -3.63% | 1,072,119 |
| Jul 21, 2026 | 13.40 | 13.89 | 12.68 | 13.50 | 13.50 | 0.75% | 965,807 |
| Jul 20, 2026 | 13.78 | 14.00 | 13.33 | 13.40 | 13.40 | -3.67% | 392,382 |
| Jul 19, 2026 | 13.90 | 14.40 | 13.51 | 13.91 | 13.91 | -0.07% | 1,006,808 |
| Jul 16, 2026 | 13.33 | 14.44 | 13.00 | 13.92 | 13.92 | 4.82% | 1,393,581 |
| Jul 15, 2026 | 13.37 | 13.37 | 12.81 | 13.28 | 13.28 | -0.75% | 498,110 |
| Jul 14, 2026 | 13.16 | 13.70 | 12.92 | 13.38 | 13.38 | 1.67% | 800,069 |
| Jul 13, 2026 | 13.64 | 13.64 | 13.05 | 13.16 | 13.16 | -1.72% | 436,830 |
| Jul 12, 2026 | 13.27 | 13.71 | 12.87 | 13.39 | 13.39 | 2.21% | 672,251 |
| Jul 9, 2026 | 12.96 | 13.79 | 12.73 | 13.10 | 13.10 | 2.34% | 1,023,107 |
| Jul 8, 2026 | 13.50 | 13.56 | 12.41 | 12.80 | 12.80 | -4.90% | 655,370 |
| Jul 7, 2026 | 13.28 | 13.86 | 13.01 | 13.46 | 13.46 | 1.36% | 663,287 |
| Jul 6, 2026 | 12.43 | 13.45 | 12.41 | 13.28 | 13.28 | 5.23% | 1,237,373 |
| Jul 5, 2026 | 12.80 | 13.31 | 12.35 | 12.62 | 12.62 | -2.17% | 391,742 |
| Jul 2, 2026 | 13.00 | 13.69 | 12.60 | 12.90 | 12.90 | 0.47% | 1,116,521 |
| Jul 1, 2026 | 12.54 | 13.23 | 12.10 | 12.84 | 12.84 | 6.73% | 2,438,277 |
| Jun 30, 2026 | 11.10 | 12.03 | 10.95 | 12.03 | 12.03 | 9.96% | 1,145,972 |
| Jun 29, 2026 | 9.97 | 10.94 | 9.67 | 10.94 | 10.94 | 9.95% | 1,636,636 |
| Jun 28, 2026 | 9.07 | 9.95 | 8.98 | 9.95 | 9.95 | 9.94% | 793,056 |
| Jun 25, 2026 | 9.14 | 9.25 | 9.02 | 9.05 | 9.05 | -1.42% | 213,890 |
| Jun 24, 2026 | 8.97 | 9.44 | 8.93 | 9.18 | 9.18 | 2.46% | 456,757 |
| Jun 23, 2026 | 9.32 | 9.32 | 8.96 | 8.96 | 8.96 | -2.82% | 95,989 |
| Jun 22, 2026 | 8.90 | 9.29 | 8.85 | 9.22 | 9.22 | 3.25% | 304,088 |
| Jun 21, 2026 | 8.88 | 9.00 | 8.86 | 8.93 | 8.93 | -0.11% | 96,430 |
| Jun 18, 2026 | 9.02 | 9.08 | 8.80 | 8.94 | 8.94 | -2.08% | 247,152 |
| Jun 17, 2026 | 9.30 | 9.30 | 9.06 | 9.13 | 9.13 | -1.62% | 75,294 |
| Jun 16, 2026 | 9.22 | 9.33 | 9.20 | 9.28 | 9.28 | 0.65% | 77,397 |
| Jun 15, 2026 | 9.28 | 9.45 | 9.18 | 9.22 | 9.22 | -1.91% | 228,852 |
| Jun 14, 2026 | 9.16 | 9.45 | 9.16 | 9.40 | 9.40 | 3.30% | 272,218 |
| Jun 11, 2026 | 8.91 | 9.12 | 8.78 | 9.10 | 9.10 | 1.56% | 173,392 |
| Jun 10, 2026 | 9.01 | 9.05 | 8.88 | 8.96 | 8.96 | -0.55% | 67,944 |
| Jun 9, 2026 | 8.72 | 9.17 | 8.72 | 9.01 | 9.01 | 3.44% | 226,120 |
| Jun 8, 2026 | 8.75 | 8.75 | 8.54 | 8.71 | 8.71 | -0.57% | 94,503 |
| Jun 7, 2026 | 8.89 | 8.89 | 8.73 | 8.76 | 8.76 | -0.79% | 70,437 |
| Jun 4, 2026 | 8.74 | 8.89 | 8.67 | 8.83 | 8.83 | 1.15% | 117,875 |
| Jun 3, 2026 | 8.74 | 8.92 | 8.66 | 8.73 | 8.73 | -1.36% | 82,513 |
| Jun 2, 2026 | 8.81 | 8.92 | 8.71 | 8.85 | 8.85 | -0.45% | 61,182 |
| Jun 1, 2026 | 8.67 | 8.95 | 8.67 | 8.89 | 8.89 | 2.54% | 88,185 |
| May 31, 2026 | 8.56 | 8.80 | 8.56 | 8.67 | 8.67 | 1.29% | 31,035 |
| 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 |