Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia · Delayed Price · Currency is SAR 6.89
-0.19 (-2.68%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:8050 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.08 | 7.19 | 6.87 | 6.89 | 6.89 | -2.68% | 270,198 |
| Sep 22, 2026 | 7.08 | 7.14 | 6.92 | 7.08 | 7.08 | 1.87% | 489,683 |
| Sep 21, 2026 | 7.20 | 7.20 | 6.55 | 6.95 | 6.95 | -1.00% | 439,451 |
| Sep 20, 2026 | 7.38 | 7.39 | 7.02 | 7.02 | 7.02 | -5.14% | 246,447 |
| Sep 17, 2026 | 7.62 | 7.90 | 7.30 | 7.40 | 7.40 | -3.90% | 780,230 |
| Sep 16, 2026 | 7.72 | 7.76 | 7.60 | 7.70 | 7.70 | -0.26% | 245,446 |
| Sep 15, 2026 | 8.09 | 8.09 | 7.67 | 7.72 | 7.72 | -4.46% | 306,790 |
| Sep 14, 2026 | 8.23 | 8.23 | 8.04 | 8.08 | 8.08 | -1.82% | 288,915 |
| Sep 13, 2026 | 8.40 | 8.49 | 8.20 | 8.23 | 8.23 | -3.18% | 164,035 |
| Sep 10, 2026 | 8.42 | 8.65 | 8.42 | 8.50 | 8.50 | 0.95% | 369,092 |
| Sep 9, 2026 | 8.60 | 8.60 | 8.35 | 8.42 | 8.42 | -2.21% | 273,318 |
| Sep 8, 2026 | 8.76 | 8.76 | 8.58 | 8.61 | 8.61 | -1.60% | 295,413 |
| Sep 7, 2026 | 8.91 | 8.91 | 8.74 | 8.75 | 8.75 | -0.79% | 254,806 |
| Sep 6, 2026 | 8.84 | 8.94 | 8.80 | 8.82 | 8.82 | 0.11% | 108,614 |
| Sep 3, 2026 | 8.81 | 8.88 | 8.75 | 8.81 | 8.81 | -0.23% | 118,376 |
| Sep 2, 2026 | 8.95 | 8.95 | 8.67 | 8.83 | 8.83 | -0.56% | 316,613 |
| Sep 1, 2026 | 8.81 | 9.00 | 8.81 | 8.88 | 8.88 | 0.57% | 185,053 |
| Aug 31, 2026 | 9.02 | 9.02 | 8.78 | 8.83 | 8.83 | -2.11% | 221,083 |
| Aug 30, 2026 | 9.20 | 9.29 | 8.96 | 9.02 | 9.02 | -1.96% | 308,079 |
| Aug 27, 2026 | 9.34 | 9.42 | 9.15 | 9.20 | 9.20 | -0.86% | 438,209 |
| Aug 26, 2026 | 9.14 | 9.42 | 9.05 | 9.28 | 9.28 | 2.65% | 1,052,581 |
| Aug 25, 2026 | 8.97 | 9.10 | 8.92 | 9.04 | 9.04 | 0.78% | 187,504 |
| Aug 24, 2026 | 8.79 | 9.00 | 8.79 | 8.97 | 8.97 | 2.05% | 283,123 |
| Aug 23, 2026 | 8.80 | 8.92 | 8.75 | 8.79 | 8.79 | -0.11% | 104,687 |
| Aug 20, 2026 | 8.91 | 8.94 | 8.79 | 8.80 | 8.80 | -1.23% | 164,049 |
| Aug 19, 2026 | 8.88 | 9.09 | 8.81 | 8.91 | 8.91 | 0.91% | 445,905 |
| Aug 18, 2026 | 8.82 | 8.88 | 8.61 | 8.83 | 8.83 | -0.11% | 286,220 |
| Aug 17, 2026 | 8.86 | 9.00 | 8.83 | 8.84 | 8.84 | -0.56% | 193,144 |
| Aug 16, 2026 | 8.87 | 9.03 | 8.87 | 8.89 | 8.89 | 0.23% | 181,365 |
| Aug 13, 2026 | 9.10 | 9.19 | 8.83 | 8.87 | 8.87 | 0.23% | 304,929 |
| Aug 12, 2026 | 9.03 | 9.03 | 8.85 | 8.85 | 8.85 | -0.56% | 262,104 |
| Aug 11, 2026 | 8.97 | 9.40 | 8.85 | 8.90 | 8.90 | - | 1,340,667 |
| Aug 10, 2026 | 8.74 | 8.91 | 8.60 | 8.90 | 8.90 | 1.71% | 695,780 |
| Aug 9, 2026 | 8.62 | 8.98 | 8.52 | 8.75 | 8.75 | -0.23% | 376,896 |
| Aug 6, 2026 | 8.75 | 8.85 | 8.65 | 8.77 | 8.77 | 0.23% | 129,546 |
| Aug 5, 2026 | 8.96 | 9.14 | 8.62 | 8.75 | 8.75 | -2.23% | 635,900 |
| Aug 4, 2026 | 9.05 | 9.09 | 8.86 | 8.95 | 8.95 | -0.22% | 175,269 |
| Aug 3, 2026 | 8.79 | 9.10 | 8.76 | 8.97 | 8.97 | 2.05% | 221,162 |
| Aug 2, 2026 | 8.65 | 8.82 | 8.63 | 8.79 | 8.79 | 0.23% | 119,793 |
| Jul 30, 2026 | 8.80 | 8.83 | 8.63 | 8.77 | 8.77 | -0.45% | 96,712 |
| Jul 29, 2026 | 8.74 | 8.81 | 8.49 | 8.81 | 8.81 | 0.80% | 123,991 |
| Jul 28, 2026 | 8.97 | 8.97 | 8.68 | 8.74 | 8.74 | -2.56% | 122,049 |
| Jul 27, 2026 | 8.99 | 9.00 | 8.83 | 8.97 | 8.97 | -0.22% | 135,884 |
| Jul 26, 2026 | 8.67 | 9.20 | 8.67 | 8.99 | 8.99 | 2.39% | 368,768 |
| Jul 23, 2026 | 8.70 | 8.81 | 8.69 | 8.78 | 8.78 | 0.46% | 109,528 |
| Jul 22, 2026 | 8.53 | 9.04 | 8.53 | 8.74 | 8.74 | 1.39% | 364,631 |
| Jul 21, 2026 | 8.73 | 8.78 | 8.60 | 8.62 | 8.62 | -1.37% | 123,995 |
| Jul 20, 2026 | 8.88 | 8.89 | 8.72 | 8.74 | 8.74 | -1.58% | 59,101 |
| Jul 19, 2026 | 8.96 | 9.00 | 8.68 | 8.88 | 8.88 | -0.78% | 168,773 |
| Jul 16, 2026 | 9.04 | 9.04 | 8.60 | 8.95 | 8.95 | -1.32% | 205,557 |