Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 13.28
-0.02 (-0.15%)
Oct 29, 2025, 3:13 PM AST
TADAWUL:8100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.40 | 13.40 | 13.22 | 13.28 | 13.28 | -0.15% | 58,673 |
| Oct 28, 2025 | 13.28 | 13.36 | 13.27 | 13.30 | 13.30 | 0.23% | 55,202 |
| Oct 27, 2025 | 13.33 | 13.53 | 13.27 | 13.27 | 13.27 | -0.60% | 102,991 |
| Oct 26, 2025 | 13.31 | 13.59 | 13.28 | 13.35 | 13.35 | 0.53% | 110,342 |
| Oct 23, 2025 | 13.59 | 13.59 | 13.22 | 13.28 | 13.28 | -2.35% | 131,030 |
| Oct 22, 2025 | 13.50 | 13.70 | 13.43 | 13.60 | 13.60 | 0.37% | 88,424 |
| Oct 21, 2025 | 13.38 | 13.88 | 13.38 | 13.55 | 13.55 | -0.29% | 196,291 |
| Oct 20, 2025 | 13.88 | 13.92 | 13.52 | 13.59 | 13.59 | -1.52% | 124,990 |
| Oct 19, 2025 | 13.63 | 13.86 | 13.31 | 13.80 | 13.80 | 1.47% | 201,032 |
| Oct 16, 2025 | 13.46 | 13.63 | 13.35 | 13.60 | 13.60 | 1.64% | 119,453 |
| Oct 15, 2025 | 13.60 | 13.77 | 13.37 | 13.38 | 13.38 | -2.19% | 287,112 |
| Oct 14, 2025 | 13.93 | 13.93 | 13.64 | 13.68 | 13.68 | -1.79% | 146,668 |
| Oct 13, 2025 | 13.82 | 13.98 | 13.82 | 13.93 | 13.93 | 0.94% | 78,050 |
| Oct 12, 2025 | 13.60 | 13.90 | 13.49 | 13.80 | 13.80 | -1.08% | 71,812 |
| Oct 9, 2025 | 13.81 | 13.97 | 13.80 | 13.95 | 13.95 | 0.36% | 33,577 |
| Oct 8, 2025 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | -1.77% | 108,305 |
| Oct 7, 2025 | 14.10 | 14.45 | 14.06 | 14.15 | 14.15 | -0.35% | 206,097 |
| Oct 6, 2025 | 14.23 | 14.23 | 14.04 | 14.20 | 14.20 | 0.21% | 103,614 |
| Oct 5, 2025 | 14.05 | 14.28 | 14.05 | 14.17 | 14.17 | 1.14% | 78,838 |
| Oct 2, 2025 | 14.13 | 14.32 | 14.01 | 14.01 | 14.01 | -0.85% | 211,703 |
| Oct 1, 2025 | 14.49 | 14.88 | 14.13 | 14.13 | 14.13 | -1.19% | 880,979 |
| Sep 30, 2025 | 13.60 | 14.38 | 13.60 | 14.30 | 14.30 | 4.53% | 584,145 |
| Sep 29, 2025 | 13.43 | 13.77 | 13.21 | 13.68 | 13.68 | 1.79% | 80,424 |
| Sep 28, 2025 | 13.50 | 13.70 | 13.42 | 13.44 | 13.44 | -0.44% | 115,914 |
| Sep 25, 2025 | 13.43 | 13.59 | 13.34 | 13.50 | 13.50 | 1.12% | 155,346 |
| Sep 24, 2025 | 13.02 | 13.70 | 13.02 | 13.35 | 13.35 | 2.14% | 105,982 |
| Sep 22, 2025 | 13.20 | 13.30 | 13.07 | 13.07 | 13.07 | -1.88% | 40,744 |
| Sep 21, 2025 | 13.12 | 13.44 | 13.10 | 13.32 | 13.32 | 2.46% | 67,491 |
| Sep 18, 2025 | 12.90 | 13.01 | 12.86 | 13.00 | 13.00 | 1.88% | 46,834 |
| Sep 17, 2025 | 12.76 | 12.87 | 12.69 | 12.76 | 12.76 | 0.08% | 61,351 |
| Sep 16, 2025 | 12.56 | 12.78 | 12.56 | 12.75 | 12.75 | 1.67% | 85,142 |
| Sep 15, 2025 | 12.52 | 12.75 | 12.43 | 12.54 | 12.54 | 0.24% | 55,350 |
| Sep 14, 2025 | 12.99 | 12.99 | 12.51 | 12.51 | 12.51 | -2.19% | 48,589 |
| Sep 11, 2025 | 13.10 | 13.18 | 12.79 | 12.79 | 12.79 | -2.14% | 69,355 |
| Sep 10, 2025 | 13.25 | 13.25 | 12.89 | 13.07 | 13.07 | -0.91% | 83,033 |
| Sep 9, 2025 | 12.94 | 13.37 | 12.81 | 13.19 | 13.19 | 2.33% | 106,932 |
| Sep 8, 2025 | 12.76 | 12.98 | 12.72 | 12.89 | 12.89 | 1.10% | 78,591 |
| Sep 7, 2025 | 12.88 | 12.98 | 12.74 | 12.75 | 12.75 | -0.55% | 84,441 |
| Sep 4, 2025 | 12.96 | 12.99 | 12.82 | 12.82 | 12.82 | -1.16% | 34,605 |
| Sep 3, 2025 | 12.97 | 13.00 | 12.87 | 12.97 | 12.97 | 0.54% | 73,705 |
| Sep 2, 2025 | 13.16 | 13.17 | 12.78 | 12.90 | 12.90 | -1.98% | 256,376 |
| Sep 1, 2025 | 13.18 | 13.48 | 13.10 | 13.16 | 13.16 | 0.08% | 109,681 |
| Aug 31, 2025 | 13.71 | 13.87 | 13.14 | 13.15 | 13.15 | -4.36% | 159,446 |
| Aug 28, 2025 | 13.79 | 13.92 | 13.69 | 13.75 | 13.75 | -0.36% | 66,424 |
| Aug 27, 2025 | 13.92 | 13.99 | 13.78 | 13.80 | 13.80 | -0.86% | 110,625 |
| Aug 26, 2025 | 13.98 | 14.00 | 13.67 | 13.92 | 13.92 | -0.57% | 201,402 |
| Aug 25, 2025 | 14.15 | 14.30 | 13.00 | 14.00 | 14.00 | -1.48% | 165,032 |
| Aug 24, 2025 | 14.30 | 14.40 | 14.21 | 14.21 | 14.21 | 0.14% | 45,476 |
| Aug 21, 2025 | 14.36 | 14.36 | 14.06 | 14.19 | 14.19 | -0.07% | 41,406 |
| Aug 20, 2025 | 14.20 | 14.37 | 14.20 | 14.20 | 14.20 | - | 53,733 |