Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 8.74
-0.15 (-1.69%)
At close: Mar 16, 2026
TADAWUL:8100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.98 | 8.98 | 8.58 | 8.74 | 8.74 | -1.69% | 210,870 |
| Mar 15, 2026 | 8.87 | 8.96 | 8.79 | 8.89 | 8.89 | 0.23% | 142,341 |
| Mar 12, 2026 | 9.05 | 9.12 | 8.80 | 8.87 | 8.87 | -1.88% | 318,490 |
| Mar 11, 2026 | 9.66 | 9.71 | 9.03 | 9.04 | 9.04 | -7.00% | 596,532 |
| Mar 10, 2026 | 10.05 | 10.06 | 9.55 | 9.72 | 9.72 | -3.38% | 459,095 |
| Mar 9, 2026 | 10.50 | 10.52 | 10.00 | 10.06 | 10.06 | -3.82% | 131,965 |
| Mar 8, 2026 | 10.29 | 10.54 | 10.29 | 10.46 | 10.46 | 1.65% | 100,029 |
| Mar 5, 2026 | 10.22 | 10.34 | 10.13 | 10.29 | 10.29 | 0.68% | 54,364 |
| Mar 4, 2026 | 9.81 | 10.22 | 9.81 | 10.22 | 10.22 | 2.20% | 49,825 |
| Mar 3, 2026 | 10.00 | 10.06 | 9.77 | 10.00 | 10.00 | 0.30% | 83,315 |
| Mar 2, 2026 | 9.84 | 10.09 | 9.69 | 9.97 | 9.97 | 1.32% | 65,870 |
| Mar 1, 2026 | 9.68 | 10.15 | 9.68 | 9.84 | 9.84 | -3.53% | 93,043 |
| Feb 26, 2026 | 10.00 | 10.30 | 9.98 | 10.20 | 10.20 | 2.00% | 89,654 |
| Feb 25, 2026 | 10.13 | 10.32 | 9.92 | 10.00 | 10.00 | 0.40% | 188,865 |
| Feb 24, 2026 | 10.64 | 10.70 | 9.96 | 9.96 | 9.96 | -5.32% | 562,360 |
| Feb 23, 2026 | 10.84 | 10.98 | 10.48 | 10.52 | 10.52 | -2.95% | 101,809 |
| Feb 19, 2026 | 11.50 | 11.50 | 10.84 | 10.84 | 10.84 | -5.74% | 102,285 |
| Feb 18, 2026 | 11.45 | 11.69 | 11.33 | 11.50 | 11.50 | -0.17% | 80,934 |
| Feb 17, 2026 | 11.42 | 11.56 | 11.27 | 11.52 | 11.52 | 0.88% | 122,076 |
| Feb 16, 2026 | 11.66 | 11.68 | 11.42 | 11.42 | 11.42 | -2.31% | 107,618 |
| Feb 15, 2026 | 11.28 | 11.84 | 11.28 | 11.69 | 11.69 | 3.63% | 136,967 |
| Feb 12, 2026 | 11.22 | 11.40 | 11.22 | 11.28 | 11.28 | 0.53% | 54,185 |
| Feb 11, 2026 | 11.33 | 11.70 | 11.22 | 11.22 | 11.22 | -2.01% | 92,394 |
| Feb 10, 2026 | 11.50 | 11.50 | 11.28 | 11.45 | 11.45 | 0.26% | 74,616 |
| Feb 9, 2026 | 11.27 | 11.80 | 11.27 | 11.42 | 11.42 | 1.60% | 231,209 |
| Feb 8, 2026 | 11.20 | 11.44 | 11.16 | 11.24 | 11.24 | 0.63% | 77,934 |
| Feb 5, 2026 | 11.47 | 11.47 | 11.11 | 11.17 | 11.17 | -2.62% | 121,929 |
| Feb 4, 2026 | 11.62 | 11.62 | 11.33 | 11.47 | 11.47 | -1.04% | 62,769 |
| Feb 3, 2026 | 11.60 | 11.80 | 11.51 | 11.59 | 11.59 | 0.78% | 96,821 |
| Feb 2, 2026 | 11.27 | 11.62 | 11.20 | 11.50 | 11.50 | 1.59% | 74,440 |
| Feb 1, 2026 | 11.30 | 11.59 | 11.20 | 11.32 | 11.32 | -0.35% | 120,713 |
| Jan 29, 2026 | 11.77 | 11.77 | 11.36 | 11.36 | 11.36 | -2.91% | 197,891 |
| Jan 28, 2026 | 11.73 | 11.79 | 11.62 | 11.70 | 11.70 | - | 112,664 |
| Jan 27, 2026 | 11.67 | 11.78 | 11.60 | 11.70 | 11.70 | 0.43% | 77,098 |
| Jan 26, 2026 | 11.94 | 11.94 | 11.64 | 11.65 | 11.65 | -1.85% | 104,237 |
| Jan 25, 2026 | 11.86 | 11.98 | 11.70 | 11.87 | 11.87 | 0.17% | 173,220 |
| Jan 22, 2026 | 12.01 | 12.14 | 11.72 | 11.85 | 11.85 | -1.90% | 185,708 |
| Jan 21, 2026 | 11.30 | 12.15 | 11.10 | 12.08 | 12.08 | 8.34% | 454,750 |
| Jan 20, 2026 | 11.29 | 11.31 | 11.08 | 11.15 | 11.15 | -1.06% | 65,117 |
| Jan 19, 2026 | 11.30 | 11.40 | 11.18 | 11.27 | 11.27 | -0.44% | 106,790 |
| Jan 18, 2026 | 11.03 | 11.32 | 11.03 | 11.32 | 11.32 | 3.00% | 91,146 |
| Jan 15, 2026 | 11.27 | 11.27 | 10.97 | 10.99 | 10.99 | -1.08% | 48,166 |
| Jan 14, 2026 | 11.37 | 11.42 | 11.05 | 11.11 | 11.11 | -1.68% | 60,669 |
| Jan 13, 2026 | 11.37 | 11.43 | 11.21 | 11.30 | 11.30 | -0.70% | 57,551 |
| Jan 12, 2026 | 11.35 | 11.49 | 11.15 | 11.38 | 11.38 | 1.61% | 83,072 |
| Jan 11, 2026 | 10.99 | 11.24 | 10.99 | 11.20 | 11.20 | 2.66% | 36,569 |
| Jan 8, 2026 | 11.06 | 11.07 | 10.90 | 10.91 | 10.91 | -0.37% | 43,645 |
| Jan 7, 2026 | 11.34 | 11.34 | 10.95 | 10.95 | 10.95 | 1.39% | 107,893 |
| Jan 6, 2026 | 11.04 | 11.17 | 10.80 | 10.80 | 10.80 | -2.17% | 68,192 |
| Jan 5, 2026 | 11.05 | 11.30 | 10.96 | 11.04 | 11.04 | -0.81% | 56,090 |