Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 11.00
+0.30 (2.80%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:8100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 10.06 | 10.12 | 10.00 | 10.01 | 10.01 | -0.60% | 71,683 |
| Jun 24, 2026 | 10.15 | 10.18 | 9.95 | 10.07 | 10.07 | -0.79% | 163,966 |
| Jun 23, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | -0.49% | 76,606 |
| Jun 22, 2026 | 10.04 | 10.20 | 10.00 | 10.20 | 10.20 | 1.29% | 143,616 |
| Jun 21, 2026 | 10.25 | 10.30 | 10.04 | 10.07 | 10.07 | -1.95% | 217,820 |
| Jun 18, 2026 | 10.33 | 10.33 | 10.10 | 10.27 | 10.27 | -0.58% | 130,273 |
| Jun 17, 2026 | 10.40 | 10.40 | 10.24 | 10.33 | 10.33 | -0.67% | 86,433 |
| Jun 16, 2026 | 10.29 | 10.42 | 10.28 | 10.40 | 10.40 | 0.48% | 83,490 |
| Jun 15, 2026 | 10.65 | 10.80 | 10.25 | 10.35 | 10.35 | -1.90% | 288,081 |
| Jun 14, 2026 | 10.25 | 10.67 | 10.02 | 10.55 | 10.55 | 3.33% | 474,092 |
| Jun 11, 2026 | 9.86 | 10.21 | 9.86 | 10.21 | 10.21 | 2.82% | 265,829 |
| Jun 10, 2026 | 9.94 | 10.10 | 9.88 | 9.93 | 9.93 | 0.40% | 338,415 |
| Jun 9, 2026 | 9.47 | 9.99 | 9.47 | 9.89 | 9.89 | 5.21% | 495,724 |
| Jun 8, 2026 | 9.54 | 9.59 | 9.00 | 9.40 | 9.40 | -2.99% | 609,833 |
| Jun 7, 2026 | 9.84 | 9.99 | 9.60 | 9.69 | 9.69 | -2.12% | 382,466 |
| Jun 4, 2026 | 9.76 | 9.95 | 9.63 | 9.90 | 9.90 | 1.85% | 270,742 |
| Jun 3, 2026 | 9.65 | 9.85 | 9.65 | 9.72 | 9.72 | 0.21% | 170,992 |
| Jun 2, 2026 | 9.79 | 9.99 | 9.60 | 9.70 | 9.70 | -0.31% | 216,149 |
| Jun 1, 2026 | 9.69 | 10.00 | 9.60 | 9.73 | 9.73 | 0.41% | 183,556 |
| May 31, 2026 | 9.49 | 9.69 | 9.40 | 9.69 | 9.69 | 3.19% | 210,834 |
| May 21, 2026 | 9.44 | 9.44 | 9.33 | 9.39 | 9.39 | -0.42% | 171,640 |
| May 20, 2026 | 9.36 | 9.50 | 9.20 | 9.43 | 9.43 | -0.11% | 256,345 |
| May 19, 2026 | 9.50 | 9.58 | 9.33 | 9.44 | 9.44 | -0.63% | 189,827 |
| May 18, 2026 | 9.86 | 9.86 | 9.02 | 9.50 | 9.50 | -3.85% | 183,205 |
| May 17, 2026 | 9.86 | 10.10 | 9.84 | 9.88 | 9.88 | 0.20% | 504,942 |
| May 14, 2026 | 9.65 | 9.97 | 9.50 | 9.86 | 9.86 | 1.96% | 483,351 |
| May 13, 2026 | 9.64 | 9.90 | 9.64 | 9.67 | 9.67 | -0.10% | 325,808 |
| May 12, 2026 | 9.72 | 9.80 | 9.63 | 9.68 | 9.68 | -1.12% | 231,080 |
| May 11, 2026 | 9.75 | 9.90 | 9.64 | 9.79 | 9.79 | 0.20% | 343,653 |
| May 10, 2026 | 9.65 | 10.00 | 9.50 | 9.77 | 9.77 | -0.61% | 436,114 |
| May 7, 2026 | 9.25 | 10.06 | 9.12 | 9.83 | 9.83 | 6.39% | 1,581,872 |
| May 6, 2026 | 9.16 | 9.45 | 9.04 | 9.24 | 9.24 | 4.05% | 848,528 |
| May 5, 2026 | 9.00 | 9.00 | 8.80 | 8.88 | 8.88 | -2.09% | 450,995 |
| May 4, 2026 | 8.99 | 9.36 | 8.90 | 9.07 | 9.07 | 1.68% | 973,279 |
| May 3, 2026 | 8.64 | 8.94 | 8.64 | 8.92 | 8.92 | 2.88% | 288,550 |
| Apr 30, 2026 | 8.68 | 8.70 | 8.62 | 8.67 | 8.67 | 0.23% | 126,503 |
| Apr 29, 2026 | 8.73 | 8.75 | 8.64 | 8.65 | 8.65 | -0.35% | 123,814 |
| Apr 28, 2026 | 8.85 | 8.85 | 8.68 | 8.68 | 8.68 | -1.70% | 199,871 |
| Apr 27, 2026 | 8.96 | 8.96 | 8.80 | 8.83 | 8.83 | -0.79% | 202,897 |
| Apr 26, 2026 | 8.90 | 8.93 | 8.80 | 8.90 | 8.90 | - | 98,959 |
| Apr 23, 2026 | 9.14 | 9.17 | 8.82 | 8.90 | 8.90 | -2.63% | 274,571 |
| Apr 22, 2026 | 8.93 | 9.17 | 8.93 | 9.14 | 9.14 | 1.56% | 239,201 |
| Apr 21, 2026 | 9.03 | 9.09 | 8.97 | 9.00 | 9.00 | -0.33% | 100,836 |
| Apr 20, 2026 | 9.19 | 9.19 | 8.98 | 9.03 | 9.03 | -1.74% | 165,446 |
| Apr 19, 2026 | 9.20 | 9.35 | 9.09 | 9.19 | 9.19 | -0.11% | 136,071 |