Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 8.17
+0.10 (1.24%)
Jun 11, 2026, 3:18 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |