Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.89
-0.26 (-1.84%)
Oct 8, 2025, 2:45 PM AST

TADAWUL:8100 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202514.1014.4514.0614.1514.15-0.35%206,097
Oct 6, 202514.2314.2314.0414.2014.200.21%103,614
Oct 5, 202514.0514.2814.0514.1714.171.14%78,838
Oct 2, 202514.1314.3214.0114.0114.01-0.85%211,703
Oct 1, 202514.4914.8814.1314.1314.13-1.19%880,979
Sep 30, 202513.6014.3813.6014.3014.304.53%584,145
Sep 29, 202513.4313.7713.2113.6813.681.79%80,424
Sep 28, 202513.5013.7013.4213.4413.44-0.44%115,914
Sep 25, 202513.4313.5913.3413.5013.501.12%155,346
Sep 24, 202513.0213.7013.0213.3513.352.14%105,982
Sep 22, 202513.2013.3013.0713.0713.07-1.88%40,744
Sep 21, 202513.1213.4413.1013.3213.322.46%67,491
Sep 18, 202512.9013.0112.8613.0013.001.88%46,834
Sep 17, 202512.7612.8712.6912.7612.760.08%61,351
Sep 16, 202512.5612.7812.5612.7512.751.67%85,142
Sep 15, 202512.5212.7512.4312.5412.540.24%55,350
Sep 14, 202512.9912.9912.5112.5112.51-2.19%48,589
Sep 11, 202513.1013.1812.7912.7912.79-2.14%69,355
Sep 10, 202513.2513.2512.8913.0713.07-0.91%83,033
Sep 9, 202512.9413.3712.8113.1913.192.33%106,932
Sep 8, 202512.7612.9812.7212.8912.891.10%78,591
Sep 7, 202512.8812.9812.7412.7512.75-0.55%84,441
Sep 4, 202512.9612.9912.8212.8212.82-1.16%34,605
Sep 3, 202512.9713.0012.8712.9712.970.54%73,705
Sep 2, 202513.1613.1712.7812.9012.90-1.98%256,376
Sep 1, 202513.1813.4813.1013.1613.160.08%109,681
Aug 31, 202513.7113.8713.1413.1513.15-4.36%159,446
Aug 28, 202513.7913.9213.6913.7513.75-0.36%66,424
Aug 27, 202513.9213.9913.7813.8013.80-0.86%110,625
Aug 26, 202513.9814.0013.6713.9213.92-0.57%201,402
Aug 25, 202514.1514.3013.0014.0014.00-1.48%165,032
Aug 24, 202514.3014.4014.2114.2114.210.14%45,476
Aug 21, 202514.3614.3614.0614.1914.19-0.07%41,406
Aug 20, 202514.2014.3714.2014.2014.20-53,733
Aug 19, 202514.4214.4214.1814.2014.20-0.07%53,427
Aug 18, 202514.6914.7014.1714.2114.21-1.25%68,924
Aug 17, 202514.0115.0013.9214.3914.392.86%173,705
Aug 14, 202514.3514.3713.9213.9913.99-0.78%176,487
Aug 13, 202514.2014.4114.1014.1014.10-1.33%241,505
Aug 12, 202514.4014.7013.9814.2914.29-1.72%95,411
Aug 11, 202514.9115.0014.4414.5414.54-2.61%86,259
Aug 10, 202515.1215.1814.9014.9314.93-0.47%65,305
Aug 7, 202514.9415.3014.7315.0015.002.04%159,712
Aug 6, 202514.6014.9714.6014.7014.700.68%71,282
Aug 5, 202514.8814.9514.5614.6014.60-0.75%86,192
Aug 4, 202514.4814.8614.0214.7114.714.33%263,860
Aug 3, 202514.5014.6414.1014.1014.10-3.09%55,268
Jul 31, 202514.5714.5714.3214.5514.550.90%20,998
Jul 30, 202514.4714.6514.2814.4214.420.14%46,606
Jul 29, 202514.5514.5714.4014.4014.40-1.10%42,287