Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 12.03
-0.19 (-1.55%)
Oct 8, 2025, 3:16 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.20 | 12.24 | 12.00 | 12.03 | 12.03 | -1.55% | 149,808 |
| Oct 7, 2025 | 12.33 | 12.41 | 12.20 | 12.22 | 12.22 | -0.89% | 168,764 |
| Oct 6, 2025 | 12.35 | 12.38 | 12.20 | 12.33 | 12.33 | -0.16% | 143,062 |
| Oct 5, 2025 | 12.31 | 12.45 | 12.25 | 12.35 | 12.35 | -0.16% | 179,423 |
| Oct 2, 2025 | 12.46 | 12.49 | 12.10 | 12.37 | 12.37 | -0.40% | 142,081 |
| Oct 1, 2025 | 12.51 | 12.63 | 12.40 | 12.42 | 12.42 | -0.56% | 297,570 |
| Sep 30, 2025 | 12.44 | 12.58 | 12.37 | 12.49 | 12.49 | 0.40% | 152,504 |
| Sep 29, 2025 | 12.53 | 12.53 | 12.20 | 12.44 | 12.44 | -0.48% | 144,432 |
| Sep 28, 2025 | 12.52 | 12.69 | 12.38 | 12.50 | 12.50 | -0.08% | 149,991 |
| Sep 25, 2025 | 12.45 | 12.73 | 12.34 | 12.51 | 12.51 | 0.48% | 320,440 |
| Sep 24, 2025 | 12.06 | 12.60 | 12.06 | 12.45 | 12.45 | 2.64% | 171,813 |
| Sep 22, 2025 | 12.16 | 12.18 | 12.00 | 12.13 | 12.13 | -0.25% | 129,770 |
| Sep 21, 2025 | 11.70 | 12.18 | 11.69 | 12.16 | 12.16 | 4.11% | 217,824 |
| Sep 18, 2025 | 11.60 | 11.79 | 11.40 | 11.68 | 11.68 | 1.30% | 125,001 |
| Sep 17, 2025 | 11.48 | 11.58 | 11.40 | 11.53 | 11.53 | 0.96% | 179,078 |
| Sep 16, 2025 | 11.04 | 11.49 | 10.93 | 11.42 | 11.42 | 3.35% | 155,634 |
| Sep 15, 2025 | 10.84 | 11.20 | 10.83 | 11.05 | 11.05 | 1.94% | 109,845 |
| Sep 14, 2025 | 11.14 | 11.22 | 10.60 | 10.84 | 10.84 | -2.69% | 158,359 |
| Sep 11, 2025 | 11.34 | 11.41 | 11.14 | 11.14 | 11.14 | -1.76% | 67,263 |
| Sep 10, 2025 | 11.42 | 11.56 | 11.25 | 11.34 | 11.34 | -1.39% | 65,204 |
| Sep 9, 2025 | 11.45 | 11.59 | 11.39 | 11.50 | 11.50 | 0.09% | 103,898 |
| Sep 8, 2025 | 11.60 | 11.88 | 11.47 | 11.49 | 11.49 | -0.95% | 137,640 |
| Sep 7, 2025 | 11.48 | 11.65 | 11.48 | 11.60 | 11.60 | 0.69% | 56,227 |
| Sep 4, 2025 | 11.71 | 11.76 | 11.52 | 11.52 | 11.52 | -1.54% | 66,126 |
| Sep 3, 2025 | 11.55 | 11.90 | 11.55 | 11.70 | 11.70 | -1.02% | 156,363 |
| Sep 2, 2025 | 11.70 | 11.82 | 11.34 | 11.82 | 11.82 | 0.34% | 114,235 |
| Sep 1, 2025 | 11.90 | 11.95 | 11.74 | 11.78 | 11.78 | -0.67% | 108,306 |
| Aug 31, 2025 | 12.00 | 12.05 | 11.75 | 11.86 | 11.86 | -1.17% | 98,169 |
| Aug 28, 2025 | 12.13 | 12.19 | 12.00 | 12.00 | 12.00 | -1.40% | 68,426 |
| Aug 27, 2025 | 12.25 | 12.35 | 12.09 | 12.17 | 12.17 | -0.41% | 102,530 |
| Aug 26, 2025 | 12.20 | 12.37 | 12.06 | 12.22 | 12.22 | 0.16% | 147,974 |
| Aug 25, 2025 | 12.31 | 12.31 | 12.16 | 12.20 | 12.20 | -0.41% | 56,398 |
| Aug 24, 2025 | 12.30 | 12.39 | 12.23 | 12.25 | 12.25 | 0.74% | 120,431 |
| Aug 21, 2025 | 12.20 | 12.24 | 12.14 | 12.16 | 12.16 | -0.41% | 61,537 |
| Aug 20, 2025 | 12.38 | 12.38 | 12.12 | 12.21 | 12.21 | -0.57% | 147,446 |
| Aug 19, 2025 | 12.37 | 12.37 | 12.27 | 12.28 | 12.28 | -0.73% | 102,134 |
| Aug 18, 2025 | 12.60 | 12.60 | 12.31 | 12.37 | 12.37 | 0.24% | 103,776 |
| Aug 17, 2025 | 12.34 | 12.65 | 12.34 | 12.34 | 12.34 | 0.57% | 212,809 |
| Aug 14, 2025 | 12.33 | 12.46 | 12.26 | 12.27 | 12.27 | -1.05% | 113,342 |
| Aug 13, 2025 | 12.42 | 12.59 | 12.30 | 12.40 | 12.40 | 0.16% | 225,067 |
| Aug 12, 2025 | 12.55 | 12.80 | 12.31 | 12.38 | 12.38 | -2.06% | 282,945 |
| Aug 11, 2025 | 12.47 | 13.15 | 12.16 | 12.64 | 12.64 | 1.44% | 592,121 |
| Aug 10, 2025 | 12.70 | 12.89 | 12.46 | 12.46 | 12.46 | -1.11% | 238,281 |
| Aug 7, 2025 | 12.06 | 12.95 | 12.06 | 12.60 | 12.60 | 3.87% | 714,783 |
| Aug 6, 2025 | 12.00 | 12.21 | 11.95 | 12.13 | 12.13 | 1.76% | 176,377 |
| Aug 5, 2025 | 12.32 | 12.32 | 11.82 | 11.92 | 11.92 | -3.09% | 499,959 |
| Aug 4, 2025 | 12.71 | 12.79 | 12.06 | 12.30 | 12.30 | -3.15% | 253,750 |
| Aug 3, 2025 | 12.70 | 12.82 | 12.56 | 12.70 | 12.70 | -1.47% | 117,691 |
| Jul 31, 2025 | 12.80 | 12.89 | 12.63 | 12.89 | 12.89 | 0.70% | 121,385 |
| Jul 30, 2025 | 12.89 | 12.99 | 12.71 | 12.80 | 12.80 | -0.78% | 133,021 |