Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 8.24
+0.23 (2.87%)
May 4, 2026, 3:19 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.06 | 8.68 | 8.06 | 8.24 | 8.24 | 2.87% | 897,236 |
| May 3, 2026 | 7.82 | 8.10 | 7.82 | 8.01 | 8.01 | 1.91% | 161,192 |
| Apr 30, 2026 | 7.88 | 7.91 | 7.83 | 7.86 | 7.86 | - | 57,648 |
| Apr 29, 2026 | 7.91 | 7.94 | 7.85 | 7.86 | 7.86 | -0.88% | 142,714 |
| Apr 28, 2026 | 7.96 | 7.98 | 7.85 | 7.93 | 7.93 | -0.38% | 85,972 |
| Apr 27, 2026 | 8.00 | 8.08 | 7.93 | 7.96 | 7.96 | 0.63% | 87,134 |
| Apr 26, 2026 | 7.91 | 8.07 | 7.86 | 7.91 | 7.91 | -0.50% | 66,457 |
| Apr 23, 2026 | 8.01 | 8.12 | 7.90 | 7.95 | 7.95 | -1.97% | 101,797 |
| Apr 22, 2026 | 8.09 | 8.17 | 7.99 | 8.11 | 8.11 | 0.25% | 153,811 |
| Apr 21, 2026 | 8.03 | 8.11 | 8.00 | 8.09 | 8.09 | 0.75% | 60,426 |
| Apr 20, 2026 | 8.18 | 8.20 | 7.95 | 8.03 | 8.03 | -1.83% | 108,471 |
| Apr 19, 2026 | 8.30 | 8.39 | 8.10 | 8.18 | 8.18 | -0.97% | 245,108 |
| Apr 16, 2026 | 8.17 | 8.28 | 8.10 | 8.26 | 8.26 | 0.98% | 104,274 |
| Apr 15, 2026 | 8.00 | 8.29 | 8.00 | 8.18 | 8.18 | 2.76% | 211,554 |
| Apr 14, 2026 | 7.90 | 8.00 | 7.90 | 7.96 | 7.96 | 0.76% | 124,438 |
| Apr 13, 2026 | 8.00 | 8.00 | 7.83 | 7.90 | 7.90 | -1.00% | 73,569 |
| Apr 12, 2026 | 7.92 | 8.04 | 7.88 | 7.98 | 7.98 | 1.01% | 24,857 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.85 | 7.90 | 7.90 | -1.37% | 49,580 |
| Apr 8, 2026 | 7.67 | 8.03 | 7.67 | 8.01 | 8.01 | 7.23% | 380,666 |
| Apr 7, 2026 | 7.52 | 7.94 | 7.44 | 7.47 | 7.47 | -4.35% | 183,140 |
| Apr 6, 2026 | 7.89 | 8.02 | 7.81 | 7.81 | 7.81 | -1.88% | 141,157 |
| Apr 5, 2026 | 7.96 | 8.08 | 7.80 | 7.96 | 7.96 | - | 168,030 |
| Apr 2, 2026 | 7.89 | 8.07 | 7.70 | 7.96 | 7.96 | 0.89% | 485,330 |
| Apr 1, 2026 | 7.77 | 7.93 | 7.74 | 7.89 | 7.89 | 1.94% | 123,871 |
| Mar 31, 2026 | 7.66 | 7.77 | 7.65 | 7.74 | 7.74 | 1.18% | 65,019 |
| Mar 30, 2026 | 7.74 | 7.74 | 7.60 | 7.65 | 7.65 | -0.52% | 82,735 |
| Mar 29, 2026 | 7.59 | 7.70 | 7.55 | 7.69 | 7.69 | 2.26% | 61,916 |
| Mar 26, 2026 | 7.68 | 7.70 | 7.52 | 7.52 | 7.52 | -1.44% | 80,799 |
| Mar 25, 2026 | 7.69 | 7.80 | 7.62 | 7.63 | 7.63 | 0.66% | 105,099 |
| Mar 24, 2026 | 7.51 | 7.70 | 7.50 | 7.58 | 7.58 | 0.26% | 68,430 |
| Mar 16, 2026 | 7.67 | 7.67 | 7.35 | 7.56 | 7.56 | -0.26% | 108,587 |
| Mar 15, 2026 | 7.49 | 7.60 | 7.45 | 7.58 | 7.58 | 1.47% | 106,552 |
| Mar 12, 2026 | 7.65 | 7.74 | 7.40 | 7.47 | 7.47 | -3.49% | 251,186 |
| Mar 11, 2026 | 7.97 | 7.99 | 7.69 | 7.74 | 7.74 | -2.89% | 89,001 |
| Mar 10, 2026 | 8.00 | 8.05 | 7.85 | 7.97 | 7.97 | -0.38% | 145,629 |
| Mar 9, 2026 | 8.47 | 8.47 | 7.93 | 8.00 | 8.00 | -2.56% | 75,638 |
| Mar 8, 2026 | 7.92 | 8.50 | 7.92 | 8.21 | 8.21 | 1.48% | 79,097 |
| Mar 5, 2026 | 7.97 | 8.17 | 7.82 | 8.09 | 8.09 | 3.45% | 106,028 |
| Mar 4, 2026 | 7.54 | 7.88 | 7.52 | 7.82 | 7.82 | 2.62% | 119,031 |
| Mar 3, 2026 | 7.52 | 7.95 | 7.50 | 7.62 | 7.62 | -1.30% | 104,801 |
| Mar 2, 2026 | 7.80 | 7.98 | 7.57 | 7.72 | 7.72 | -1.03% | 88,844 |
| Mar 1, 2026 | 7.20 | 7.99 | 7.20 | 7.80 | 7.80 | -2.50% | 162,942 |
| Feb 26, 2026 | 7.84 | 8.10 | 7.84 | 8.00 | 8.00 | 0.13% | 122,541 |
| Feb 25, 2026 | 8.19 | 8.19 | 7.80 | 7.99 | 7.99 | -1.60% | 262,393 |
| Feb 24, 2026 | 8.40 | 8.40 | 7.92 | 8.12 | 8.12 | -0.61% | 119,783 |
| Feb 23, 2026 | 8.38 | 8.45 | 7.89 | 8.17 | 8.17 | -2.51% | 266,722 |
| Feb 19, 2026 | 8.80 | 8.95 | 8.35 | 8.38 | 8.38 | -3.46% | 332,695 |
| Feb 18, 2026 | 8.61 | 8.93 | 8.53 | 8.68 | 8.68 | 0.81% | 69,359 |
| Feb 17, 2026 | 8.79 | 8.89 | 8.60 | 8.61 | 8.61 | -2.05% | 101,194 |
| Feb 16, 2026 | 8.87 | 8.89 | 8.78 | 8.79 | 8.79 | -0.90% | 63,881 |