Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 11.52
-0.18 (-1.54%)
Sep 4, 2025, 3:18 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 13.10 | 13.10 | 12.87 | 12.90 | 12.90 | -1.15% | 159,708 |
| Jul 28, 2025 | 13.19 | 13.29 | 12.95 | 13.05 | 13.05 | -0.61% | 341,810 |
| Jul 27, 2025 | 13.20 | 13.33 | 13.04 | 13.13 | 13.13 | -0.61% | 283,824 |
| Jul 24, 2025 | 13.50 | 13.70 | 12.96 | 13.21 | 13.21 | -1.71% | 478,774 |
| Jul 23, 2025 | 13.63 | 13.70 | 13.30 | 13.44 | 13.44 | -2.40% | 731,408 |
| Jul 22, 2025 | 13.65 | 14.34 | 13.63 | 13.77 | 13.77 | 1.10% | 2,957,228 |
| Jul 21, 2025 | 12.90 | 13.67 | 12.83 | 13.62 | 13.62 | 5.58% | 740,727 |
| Jul 20, 2025 | 13.10 | 13.28 | 12.80 | 12.90 | 12.90 | -0.62% | 130,679 |
| Jul 17, 2025 | 12.93 | 13.17 | 12.90 | 12.98 | 12.98 | 0.08% | 99,970 |
| Jul 16, 2025 | 13.05 | 13.21 | 12.88 | 12.97 | 12.97 | -1.07% | 95,812 |
| Jul 15, 2025 | 13.40 | 13.54 | 13.10 | 13.11 | 13.11 | -2.16% | 222,488 |
| Jul 14, 2025 | 13.68 | 13.68 | 13.20 | 13.40 | 13.40 | -2.05% | 227,476 |
| Jul 13, 2025 | 13.40 | 13.86 | 13.40 | 13.68 | 13.68 | 0.96% | 343,228 |
| Jul 10, 2025 | 13.60 | 13.77 | 13.20 | 13.55 | 13.55 | 0.52% | 178,381 |
| Jul 9, 2025 | 13.40 | 13.54 | 13.22 | 13.48 | 13.48 | 0.67% | 96,324 |
| Jul 8, 2025 | 13.86 | 13.87 | 13.37 | 13.39 | 13.39 | -2.41% | 178,323 |
| Jul 7, 2025 | 13.89 | 13.92 | 13.60 | 13.72 | 13.72 | -1.22% | 127,796 |
| Jul 6, 2025 | 13.71 | 13.92 | 13.60 | 13.89 | 13.89 | 1.54% | 216,624 |
| Jul 3, 2025 | 13.76 | 13.80 | 13.51 | 13.68 | 13.68 | -0.22% | 86,262 |
| Jul 2, 2025 | 14.00 | 14.03 | 13.65 | 13.71 | 13.71 | -2.07% | 239,509 |
| Jul 1, 2025 | 14.12 | 14.23 | 13.98 | 14.00 | 14.00 | -0.78% | 233,753 |
| Jun 30, 2025 | 13.76 | 14.20 | 13.62 | 14.11 | 14.11 | 2.54% | 392,024 |
| Jun 29, 2025 | 13.80 | 13.92 | 13.70 | 13.76 | 13.76 | 0.44% | 243,839 |