Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 10.99
+0.19 (1.76%)
Sep 3, 2026, 3:18 PM AST
TADAWUL:8100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.96 | 11.10 | 10.80 | 10.99 | 10.99 | 1.76% | 222,425 |
| Sep 2, 2026 | 10.72 | 10.80 | 10.55 | 10.80 | 10.80 | 0.75% | 106,700 |
| Sep 1, 2026 | 10.81 | 10.84 | 10.60 | 10.72 | 10.72 | - | 61,445 |
| Aug 31, 2026 | 10.85 | 10.89 | 10.69 | 10.72 | 10.72 | -1.38% | 86,659 |
| Aug 30, 2026 | 10.93 | 11.04 | 10.80 | 10.87 | 10.87 | -0.55% | 117,014 |
| Aug 27, 2026 | 10.99 | 11.06 | 10.84 | 10.93 | 10.93 | -0.64% | 144,644 |
| Aug 26, 2026 | 10.81 | 11.15 | 10.75 | 11.00 | 11.00 | 2.71% | 253,073 |
| Aug 25, 2026 | 10.59 | 10.85 | 10.58 | 10.71 | 10.71 | 0.66% | 129,605 |
| Aug 24, 2026 | 10.57 | 10.74 | 10.55 | 10.64 | 10.64 | 0.57% | 135,245 |
| Aug 23, 2026 | 10.65 | 10.81 | 10.55 | 10.58 | 10.58 | -0.66% | 164,154 |
| Aug 20, 2026 | 10.83 | 10.90 | 10.64 | 10.65 | 10.65 | -1.66% | 202,751 |
| Aug 19, 2026 | 11.08 | 11.27 | 10.83 | 10.83 | 10.83 | -0.91% | 163,249 |
| Aug 18, 2026 | 10.91 | 11.04 | 10.75 | 10.93 | 10.93 | 0.18% | 168,023 |
| Aug 17, 2026 | 11.08 | 11.11 | 10.90 | 10.91 | 10.91 | -1.53% | 138,306 |
| Aug 16, 2026 | 10.84 | 11.21 | 10.84 | 11.08 | 11.08 | 2.40% | 215,033 |
| Aug 13, 2026 | 10.66 | 10.89 | 10.66 | 10.82 | 10.82 | 1.12% | 313,994 |
| Aug 12, 2026 | 10.67 | 10.82 | 10.61 | 10.70 | 10.70 | 0.09% | 207,425 |
| Aug 11, 2026 | 11.00 | 11.00 | 10.66 | 10.69 | 10.69 | -2.02% | 272,854 |
| Aug 10, 2026 | 10.88 | 11.40 | 10.85 | 10.91 | 10.91 | 0.83% | 1,235,400 |
| Aug 9, 2026 | 10.55 | 10.87 | 10.42 | 10.82 | 10.82 | 3.24% | 278,076 |
| Aug 6, 2026 | 10.44 | 10.78 | 10.39 | 10.48 | 10.48 | 0.38% | 94,503 |
| Aug 5, 2026 | 10.10 | 10.88 | 10.10 | 10.44 | 10.44 | 3.37% | 422,989 |
| Aug 4, 2026 | 10.16 | 10.29 | 9.74 | 10.10 | 10.10 | -3.81% | 627,333 |
| Aug 3, 2026 | 10.07 | 10.56 | 10.07 | 10.50 | 10.50 | 4.37% | 216,289 |
| Aug 2, 2026 | 9.91 | 10.10 | 9.81 | 10.06 | 10.06 | 1.11% | 134,592 |
| Jul 30, 2026 | 10.10 | 10.26 | 9.79 | 9.95 | 9.95 | -2.36% | 126,810 |
| Jul 29, 2026 | 10.57 | 10.57 | 10.02 | 10.19 | 10.19 | -0.49% | 121,510 |
| Jul 28, 2026 | 10.78 | 10.78 | 10.24 | 10.24 | 10.24 | -5.01% | 281,905 |
| Jul 27, 2026 | 10.74 | 10.93 | 10.65 | 10.78 | 10.78 | 0.75% | 223,374 |
| Jul 26, 2026 | 10.61 | 10.80 | 10.55 | 10.70 | 10.70 | 0.85% | 69,046 |
| Jul 23, 2026 | 10.75 | 10.76 | 10.52 | 10.61 | 10.61 | - | 82,955 |
| Jul 22, 2026 | 10.51 | 10.79 | 10.46 | 10.61 | 10.61 | 0.86% | 156,740 |
| Jul 21, 2026 | 10.40 | 10.72 | 10.33 | 10.52 | 10.52 | 0.77% | 231,505 |
| Jul 20, 2026 | 10.41 | 10.52 | 10.30 | 10.44 | 10.44 | 0.19% | 73,979 |
| Jul 19, 2026 | 10.40 | 10.47 | 10.32 | 10.42 | 10.42 | -0.95% | 94,965 |
| Jul 16, 2026 | 10.76 | 10.76 | 10.41 | 10.52 | 10.52 | -1.68% | 180,246 |
| Jul 15, 2026 | 10.93 | 10.98 | 10.64 | 10.70 | 10.70 | -1.83% | 197,323 |
| Jul 14, 2026 | 10.86 | 11.00 | 10.74 | 10.90 | 10.90 | 0.28% | 442,530 |
| Jul 13, 2026 | 10.81 | 10.96 | 10.55 | 10.87 | 10.87 | 2.35% | 433,444 |
| Jul 12, 2026 | 10.30 | 10.68 | 10.30 | 10.62 | 10.62 | 2.21% | 234,544 |
| Jul 9, 2026 | 10.34 | 10.55 | 10.00 | 10.39 | 10.39 | 0.39% | 152,601 |
| Jul 8, 2026 | 10.70 | 10.80 | 10.31 | 10.35 | 10.35 | -3.99% | 328,997 |
| Jul 7, 2026 | 10.72 | 11.00 | 10.72 | 10.78 | 10.78 | 0.09% | 185,590 |
| Jul 6, 2026 | 10.85 | 11.00 | 10.73 | 10.77 | 10.77 | -1.19% | 321,579 |
| Jul 5, 2026 | 11.02 | 11.29 | 10.90 | 10.90 | 10.90 | -0.91% | 499,939 |
| Jul 2, 2026 | 10.88 | 11.15 | 10.71 | 11.00 | 11.00 | 2.80% | 777,191 |
| Jul 1, 2026 | 10.60 | 11.28 | 10.60 | 10.70 | 10.70 | 0.94% | 1,395,701 |
| Jun 30, 2026 | 10.44 | 10.74 | 10.39 | 10.60 | 10.60 | 1.63% | 392,747 |
| Jun 29, 2026 | 10.58 | 10.58 | 10.02 | 10.43 | 10.43 | -0.29% | 523,659 |
| Jun 28, 2026 | 10.01 | 10.99 | 9.89 | 10.46 | 10.46 | 4.50% | 666,625 |