Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 10.61
0.00 (0.00%)
Jul 23, 2026, 3:19 PM AST
TADAWUL:8100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |