Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 9.87
-0.13 (-1.30%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 10.00 | 10.17 | 9.80 | 9.87 | 9.87 | -1.30% | 636,373 |
| Jul 1, 2026 | 10.19 | 10.31 | 9.90 | 10.00 | 10.00 | -1.38% | 599,964 |
| Jun 30, 2026 | 9.55 | 10.17 | 9.43 | 10.14 | 10.14 | 5.19% | 1,035,523 |
| Jun 29, 2026 | 9.35 | 9.87 | 8.99 | 9.64 | 9.64 | 7.23% | 2,487,337 |
| Jun 28, 2026 | 8.18 | 8.99 | 8.18 | 8.99 | 8.99 | 9.90% | 985,702 |
| Jun 25, 2026 | 8.07 | 8.50 | 8.04 | 8.18 | 8.18 | 1.49% | 469,595 |
| Jun 24, 2026 | 8.01 | 8.13 | 7.98 | 8.06 | 8.06 | 0.37% | 98,432 |
| Jun 23, 2026 | 8.19 | 8.30 | 7.98 | 8.03 | 8.03 | -1.47% | 157,918 |
| Jun 22, 2026 | 8.01 | 8.20 | 8.01 | 8.15 | 8.15 | 1.49% | 132,996 |
| Jun 21, 2026 | 8.10 | 8.18 | 8.02 | 8.03 | 8.03 | -1.59% | 93,330 |
| Jun 18, 2026 | 8.22 | 8.25 | 8.06 | 8.16 | 8.16 | -0.73% | 183,220 |
| Jun 17, 2026 | 8.45 | 8.52 | 8.22 | 8.22 | 8.22 | -2.14% | 184,943 |
| Jun 16, 2026 | 8.29 | 8.56 | 8.28 | 8.40 | 8.40 | 1.33% | 422,106 |
| Jun 15, 2026 | 8.40 | 8.50 | 8.15 | 8.29 | 8.29 | -0.96% | 217,662 |
| Jun 14, 2026 | 8.17 | 8.55 | 8.17 | 8.37 | 8.37 | 2.45% | 448,668 |
| Jun 11, 2026 | 8.05 | 8.24 | 7.80 | 8.17 | 8.17 | 1.24% | 214,712 |
| Jun 10, 2026 | 8.16 | 8.25 | 8.00 | 8.07 | 8.07 | 0.37% | 310,183 |
| Jun 9, 2026 | 7.82 | 8.24 | 7.82 | 8.04 | 8.04 | 3.08% | 405,701 |
| Jun 8, 2026 | 7.79 | 7.83 | 7.61 | 7.80 | 7.80 | - | 208,104 |
| Jun 7, 2026 | 7.71 | 7.87 | 7.71 | 7.80 | 7.80 | 0.26% | 93,943 |
| Jun 4, 2026 | 7.85 | 7.87 | 7.66 | 7.78 | 7.78 | 0.52% | 161,471 |
| Jun 3, 2026 | 7.85 | 8.01 | 7.71 | 7.74 | 7.74 | -1.40% | 323,560 |
| Jun 2, 2026 | 7.75 | 7.96 | 7.75 | 7.85 | 7.85 | -0.13% | 102,367 |
| Jun 1, 2026 | 7.65 | 7.88 | 7.65 | 7.86 | 7.86 | 2.75% | 99,573 |
| May 31, 2026 | 7.59 | 7.90 | 7.55 | 7.65 | 7.65 | 0.79% | 144,588 |
| May 21, 2026 | 7.51 | 7.66 | 7.51 | 7.59 | 7.59 | 0.26% | 60,104 |
| May 20, 2026 | 7.61 | 7.71 | 7.53 | 7.57 | 7.57 | -0.53% | 68,083 |
| May 19, 2026 | 7.71 | 7.81 | 7.61 | 7.61 | 7.61 | -1.17% | 148,198 |
| May 18, 2026 | 7.92 | 7.92 | 7.70 | 7.70 | 7.70 | -2.78% | 152,864 |
| May 17, 2026 | 7.72 | 8.08 | 7.68 | 7.92 | 7.92 | 0.38% | 278,903 |
| May 14, 2026 | 7.96 | 8.00 | 7.80 | 7.89 | 7.89 | 0.38% | 106,640 |
| May 13, 2026 | 7.83 | 7.98 | 7.78 | 7.86 | 7.86 | - | 110,195 |
| May 12, 2026 | 7.94 | 7.96 | 7.82 | 7.86 | 7.86 | -1.01% | 117,045 |
| May 11, 2026 | 8.03 | 8.09 | 7.93 | 7.94 | 7.94 | -1.12% | 142,009 |
| May 10, 2026 | 8.00 | 8.12 | 8.00 | 8.03 | 8.03 | 0.25% | 84,593 |
| May 7, 2026 | 8.06 | 8.17 | 7.80 | 8.01 | 8.01 | -0.62% | 152,430 |
| May 6, 2026 | 8.21 | 8.21 | 8.01 | 8.06 | 8.06 | -0.74% | 140,352 |
| May 5, 2026 | 8.01 | 8.24 | 8.01 | 8.12 | 8.12 | -1.46% | 300,762 |
| 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 |