Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 9.01
+0.14 (1.58%)
Nov 5, 2026, 3:13 PM AST
TADAWUL:8100 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.00 | 9.28 | 8.95 | 9.01 | 9.01 | 1.58% | 83,827 |
| Nov 4, 2026 | 8.68 | 9.05 | 8.43 | 8.87 | 8.87 | 6.10% | 169,553 |
| Nov 3, 2026 | 8.49 | 8.50 | 8.28 | 8.36 | 8.36 | -0.48% | 42,495 |
| Nov 2, 2026 | 8.64 | 8.64 | 8.31 | 8.40 | 8.40 | -2.33% | 63,059 |
| Nov 1, 2026 | 8.64 | 8.91 | 8.36 | 8.60 | 8.60 | -1.15% | 117,898 |
| Oct 29, 2026 | 8.75 | 9.00 | 8.61 | 8.70 | 8.70 | -0.23% | 91,070 |
| Oct 28, 2026 | 8.49 | 8.77 | 8.38 | 8.72 | 8.72 | 3.93% | 162,788 |
| Oct 27, 2026 | 8.27 | 8.52 | 8.10 | 8.39 | 8.39 | 4.22% | 162,659 |
| Oct 26, 2026 | 7.85 | 8.20 | 7.84 | 8.05 | 8.05 | 3.47% | 93,800 |
| Oct 25, 2026 | 8.40 | 8.40 | 7.62 | 7.78 | 7.78 | -8.04% | 208,454 |
| Oct 22, 2026 | 8.78 | 8.78 | 8.41 | 8.46 | 8.46 | -3.53% | 82,819 |
| Oct 21, 2026 | 8.95 | 8.95 | 8.60 | 8.77 | 8.77 | -1.46% | 86,278 |
| Oct 20, 2026 | 9.02 | 9.04 | 8.45 | 8.90 | 8.90 | -2.09% | 49,714 |
| Oct 19, 2026 | 9.30 | 9.30 | 8.97 | 9.09 | 9.09 | -1.73% | 73,930 |
| Oct 18, 2026 | 9.40 | 9.40 | 9.16 | 9.25 | 9.25 | -2.12% | 99,840 |
| Oct 15, 2026 | 9.29 | 9.51 | 9.05 | 9.45 | 9.45 | 2.05% | 47,868 |
| Oct 14, 2026 | 9.37 | 9.40 | 9.13 | 9.26 | 9.26 | -2.01% | 24,970 |
| Oct 13, 2026 | 9.49 | 9.59 | 9.34 | 9.45 | 9.45 | - | 17,529 |
| Oct 12, 2026 | 9.44 | 9.58 | 9.00 | 9.45 | 9.45 | 1.94% | 76,901 |
| Oct 11, 2026 | 9.49 | 9.70 | 9.00 | 9.27 | 9.27 | -2.93% | 162,234 |
| Oct 8, 2026 | 9.80 | 9.80 | 9.50 | 9.55 | 9.55 | -2.55% | 40,373 |
| Oct 7, 2026 | 9.99 | 9.99 | 9.73 | 9.80 | 9.80 | -0.51% | 60,815 |
| Oct 6, 2026 | 9.70 | 9.90 | 9.66 | 9.85 | 9.85 | 1.55% | 89,725 |
| Oct 5, 2026 | 9.63 | 9.78 | 9.55 | 9.70 | 9.70 | 0.10% | 39,311 |
| Oct 4, 2026 | 9.55 | 9.80 | 9.55 | 9.69 | 9.69 | 0.73% | 36,286 |
| Oct 1, 2026 | 9.40 | 9.62 | 9.40 | 9.62 | 9.62 | -0.62% | 55,688 |
| Sep 30, 2026 | 9.68 | 9.70 | 9.07 | 9.68 | 9.68 | 0.21% | 43,359 |
| Sep 29, 2026 | 9.66 | 9.71 | 9.57 | 9.66 | 9.66 | -0.51% | 63,990 |
| Sep 28, 2026 | 9.72 | 9.79 | 9.61 | 9.71 | 9.71 | 0.10% | 64,029 |
| Sep 27, 2026 | 9.79 | 9.81 | 9.62 | 9.70 | 9.70 | -0.92% | 85,595 |
| Sep 24, 2026 | 9.82 | 10.03 | 9.76 | 9.79 | 9.79 | -2.00% | 50,141 |
| Sep 22, 2026 | 9.78 | 9.99 | 9.76 | 9.99 | 9.99 | 2.67% | 40,647 |
| Sep 21, 2026 | 9.80 | 9.89 | 9.66 | 9.73 | 9.73 | -0.71% | 63,197 |
| Sep 20, 2026 | 10.40 | 10.41 | 9.74 | 9.80 | 9.80 | -3.73% | 84,723 |
| Sep 17, 2026 | 10.20 | 10.36 | 10.13 | 10.18 | 10.18 | 0.39% | 72,589 |
| Sep 16, 2026 | 10.05 | 10.25 | 10.05 | 10.14 | 10.14 | 0.40% | 94,170 |
| Sep 15, 2026 | 10.50 | 10.50 | 10.01 | 10.10 | 10.10 | -4.27% | 141,479 |
| Sep 14, 2026 | 10.66 | 10.79 | 10.40 | 10.55 | 10.55 | -0.47% | 177,656 |
| Sep 13, 2026 | 10.68 | 10.72 | 10.56 | 10.60 | 10.60 | -0.84% | 138,154 |
| Sep 10, 2026 | 10.78 | 10.98 | 10.69 | 10.69 | 10.69 | 0.66% | 282,654 |
| Sep 9, 2026 | 10.67 | 10.71 | 10.60 | 10.62 | 10.62 | -0.65% | 98,521 |
| Sep 8, 2026 | 10.81 | 10.81 | 10.63 | 10.69 | 10.69 | -1.11% | 69,343 |
| Sep 7, 2026 | 10.86 | 10.92 | 10.79 | 10.81 | 10.81 | -1.01% | 74,488 |
| Sep 6, 2026 | 11.10 | 11.19 | 10.88 | 10.92 | 10.92 | -0.64% | 151,395 |
| 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 |