Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia · Delayed Price · Currency is SAR 9.39
-0.04 (-0.42%)
May 21, 2026, 3:16 PM AST
TADAWUL:8100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | 0.33% | 243,445 |
| Apr 15, 2026 | 9.10 | 9.26 | 8.85 | 9.17 | 9.17 | 0.77% | 374,724 |
| Apr 14, 2026 | 8.89 | 9.17 | 8.83 | 9.10 | 9.10 | 2.36% | 246,387 |
| Apr 13, 2026 | 8.73 | 8.90 | 8.68 | 8.89 | 8.89 | 1.14% | 163,244 |
| Apr 12, 2026 | 8.77 | 8.88 | 8.71 | 8.79 | 8.79 | 0.23% | 157,478 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.70 | 8.77 | 8.77 | -2.88% | 315,567 |
| Apr 8, 2026 | 8.65 | 9.03 | 8.60 | 9.03 | 9.03 | 6.99% | 439,156 |
| Apr 7, 2026 | 8.64 | 8.66 | 8.41 | 8.44 | 8.44 | -2.54% | 297,588 |
| Apr 6, 2026 | 8.66 | 8.75 | 8.60 | 8.66 | 8.66 | - | 143,349 |
| Apr 5, 2026 | 8.77 | 8.91 | 8.63 | 8.66 | 8.66 | -1.25% | 371,502 |
| Apr 2, 2026 | 8.67 | 8.88 | 8.50 | 8.77 | 8.77 | 1.50% | 396,746 |
| Apr 1, 2026 | 8.55 | 8.69 | 8.55 | 8.64 | 8.64 | 1.05% | 417,310 |
| Mar 31, 2026 | 8.43 | 8.58 | 8.37 | 8.55 | 8.55 | 1.91% | 484,295 |
| Mar 30, 2026 | 8.43 | 8.48 | 8.30 | 8.39 | 8.39 | -0.47% | 341,847 |
| Mar 29, 2026 | 8.45 | 8.50 | 8.40 | 8.43 | 8.43 | -0.24% | 255,861 |
| Mar 26, 2026 | 8.55 | 8.60 | 8.40 | 8.45 | 8.45 | -0.94% | 230,973 |
| Mar 25, 2026 | 8.51 | 8.70 | 8.49 | 8.53 | 8.53 | 0.24% | 337,929 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | -2.63% | 233,480 |
| Mar 16, 2026 | 8.98 | 8.98 | 8.58 | 8.74 | 8.74 | -1.69% | 210,870 |
| Mar 15, 2026 | 8.87 | 8.96 | 8.79 | 8.89 | 8.89 | 0.23% | 142,341 |
| Mar 12, 2026 | 9.05 | 9.12 | 8.80 | 8.87 | 8.87 | -1.88% | 318,490 |
| Mar 11, 2026 | 9.66 | 9.71 | 9.03 | 9.04 | 9.04 | -7.00% | 596,532 |
| Mar 10, 2026 | 10.05 | 10.06 | 9.55 | 9.72 | 9.72 | -3.38% | 459,095 |
| Mar 9, 2026 | 10.50 | 10.52 | 10.00 | 10.06 | 10.06 | -3.82% | 131,965 |
| Mar 8, 2026 | 10.29 | 10.54 | 10.29 | 10.46 | 10.46 | 1.65% | 100,029 |