Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 8.92
-0.22 (-2.41%)
At close: Dec 30, 2025
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.13 | 9.15 | 8.13 | 9.14 | 9.14 | 7.28% | 220,399 |
| Dec 28, 2025 | 9.15 | 9.15 | 8.52 | 8.52 | 8.52 | -5.54% | 59,444 |
| Dec 25, 2025 | 9.05 | 9.15 | 9.00 | 9.02 | 9.02 | 0.11% | 36,976 |
| Dec 24, 2025 | 9.16 | 9.17 | 9.01 | 9.01 | 9.01 | -1.64% | 44,326 |
| Dec 23, 2025 | 9.15 | 9.19 | 9.07 | 9.16 | 9.16 | 0.44% | 32,831 |
| Dec 22, 2025 | 9.37 | 9.37 | 9.04 | 9.12 | 9.12 | -0.76% | 54,416 |
| Dec 21, 2025 | 9.03 | 9.30 | 9.03 | 9.19 | 9.19 | 0.99% | 70,609 |
| Dec 18, 2025 | 9.20 | 9.22 | 8.90 | 9.10 | 9.10 | -1.30% | 105,878 |
| Dec 17, 2025 | 9.33 | 9.40 | 9.16 | 9.22 | 9.22 | -1.18% | 89,165 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.33 | 9.33 | 9.33 | -2.71% | 37,067 |
| Dec 15, 2025 | 9.50 | 9.69 | 9.47 | 9.59 | 9.59 | -0.10% | 51,348 |
| Dec 14, 2025 | 9.65 | 9.72 | 9.54 | 9.60 | 9.60 | -0.52% | 66,842 |
| Dec 11, 2025 | 9.98 | 10.00 | 9.56 | 9.65 | 9.65 | -2.03% | 104,309 |
| Dec 10, 2025 | 9.68 | 10.00 | 9.67 | 9.85 | 9.85 | 1.76% | 174,678 |
| Dec 9, 2025 | 9.67 | 9.77 | 9.60 | 9.68 | 9.68 | 0.21% | 74,215 |
| Dec 8, 2025 | 9.86 | 9.94 | 9.65 | 9.66 | 9.66 | -2.03% | 61,327 |
| Dec 7, 2025 | 10.02 | 10.04 | 9.80 | 9.86 | 9.86 | -0.40% | 71,716 |
| Dec 4, 2025 | 9.83 | 10.04 | 9.83 | 9.90 | 9.90 | 1.02% | 179,719 |
| Dec 3, 2025 | 9.96 | 10.03 | 9.78 | 9.80 | 9.80 | -0.31% | 101,038 |
| Dec 2, 2025 | 10.25 | 10.25 | 9.80 | 9.83 | 9.83 | -1.90% | 190,387 |
| Dec 1, 2025 | 10.00 | 10.22 | 10.00 | 10.02 | 10.02 | -0.50% | 96,948 |
| Nov 30, 2025 | 10.41 | 10.50 | 10.00 | 10.07 | 10.07 | -3.08% | 61,488 |
| Nov 27, 2025 | 10.69 | 10.69 | 10.30 | 10.39 | 10.39 | -1.98% | 57,077 |
| Nov 26, 2025 | 10.70 | 10.79 | 10.48 | 10.60 | 10.60 | -0.93% | 84,605 |
| Nov 25, 2025 | 10.88 | 11.00 | 10.70 | 10.70 | 10.70 | -1.65% | 56,161 |
| Nov 24, 2025 | 11.26 | 11.27 | 10.88 | 10.88 | 10.88 | -2.07% | 77,725 |
| Nov 23, 2025 | 11.19 | 11.38 | 11.00 | 11.11 | 11.11 | -0.45% | 89,732 |
| Nov 20, 2025 | 10.70 | 11.50 | 10.70 | 11.16 | 11.16 | 4.30% | 442,041 |
| Nov 19, 2025 | 10.91 | 11.17 | 10.70 | 10.70 | 10.70 | -1.65% | 120,984 |
| Nov 18, 2025 | 11.20 | 11.59 | 10.85 | 10.88 | 10.88 | -2.86% | 319,863 |
| Nov 17, 2025 | 10.80 | 11.58 | 10.64 | 11.20 | 11.20 | 4.87% | 433,080 |
| Nov 16, 2025 | 10.86 | 10.88 | 10.64 | 10.68 | 10.68 | -1.84% | 44,446 |
| Nov 13, 2025 | 11.10 | 11.12 | 10.82 | 10.88 | 10.88 | -1.09% | 34,460 |
| Nov 12, 2025 | 10.83 | 11.14 | 10.83 | 11.00 | 11.00 | 0.55% | 56,685 |
| Nov 11, 2025 | 10.83 | 11.04 | 10.83 | 10.94 | 10.94 | 0.55% | 35,153 |
| Nov 10, 2025 | 10.93 | 11.30 | 10.84 | 10.88 | 10.88 | 0.74% | 127,718 |
| Nov 9, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 68,280 |
| Nov 6, 2025 | 10.86 | 11.00 | 10.86 | 10.90 | 10.90 | 0.37% | 44,612 |
| Nov 5, 2025 | 11.17 | 11.20 | 10.82 | 10.86 | 10.86 | -2.51% | 59,410 |
| Nov 4, 2025 | 11.34 | 11.34 | 11.05 | 11.14 | 11.14 | -2.28% | 75,856 |
| Nov 3, 2025 | 11.47 | 11.74 | 11.35 | 11.40 | 11.40 | -2.31% | 96,915 |
| Nov 2, 2025 | 11.45 | 11.82 | 11.40 | 11.67 | 11.67 | 1.57% | 136,666 |
| Oct 30, 2025 | 11.48 | 11.63 | 11.40 | 11.49 | 11.49 | 0.88% | 159,530 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.35 | 11.39 | 11.39 | -0.26% | 30,306 |
| Oct 28, 2025 | 11.50 | 11.55 | 11.40 | 11.42 | 11.42 | -0.70% | 37,187 |
| Oct 27, 2025 | 11.64 | 11.77 | 11.50 | 11.50 | 11.50 | -0.86% | 103,805 |
| Oct 26, 2025 | 11.71 | 11.83 | 11.59 | 11.60 | 11.60 | -0.17% | 70,421 |
| Oct 23, 2025 | 11.78 | 11.92 | 11.52 | 11.62 | 11.62 | -1.36% | 94,622 |
| Oct 22, 2025 | 11.68 | 11.85 | 11.68 | 11.78 | 11.78 | 0.94% | 88,080 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.65 | 11.67 | 11.67 | -2.75% | 164,832 |