Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia · Delayed Price · Currency is SAR 11.30
+0.01 (0.09%)
Nov 19, 2025, 10:03 AM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 11.09 | 11.31 | 10.88 | 11.29 | 11.29 | 1.80% | 63,313 |
| Nov 17, 2025 | 11.00 | 11.21 | 10.98 | 11.09 | 11.09 | 0.64% | 159,722 |
| Nov 16, 2025 | 11.08 | 11.08 | 10.86 | 11.02 | 11.02 | - | 68,325 |
| Nov 13, 2025 | 10.99 | 11.02 | 10.88 | 11.02 | 11.02 | 0.18% | 71,385 |
| Nov 12, 2025 | 11.00 | 11.09 | 10.90 | 11.00 | 11.00 | - | 128,638 |
| Nov 11, 2025 | 11.05 | 11.11 | 10.87 | 11.00 | 11.00 | -0.45% | 143,587 |
| Nov 10, 2025 | 11.26 | 11.40 | 11.00 | 11.05 | 11.05 | -1.87% | 85,398 |
| Nov 9, 2025 | 11.40 | 11.59 | 11.19 | 11.26 | 11.26 | -1.57% | 70,639 |
| Nov 6, 2025 | 11.40 | 11.75 | 11.15 | 11.44 | 11.44 | -1.38% | 197,744 |
| Nov 5, 2025 | 11.72 | 11.80 | 11.49 | 11.60 | 11.60 | -1.69% | 103,241 |
| Nov 4, 2025 | 11.99 | 11.99 | 11.66 | 11.80 | 11.80 | -1.42% | 117,569 |
| Nov 3, 2025 | 12.10 | 12.10 | 11.84 | 11.97 | 11.97 | -0.75% | 60,897 |
| Nov 2, 2025 | 12.00 | 12.20 | 11.98 | 12.06 | 12.06 | 0.50% | 72,551 |
| Oct 30, 2025 | 12.14 | 12.21 | 11.93 | 12.00 | 12.00 | -0.83% | 104,387 |
| Oct 29, 2025 | 12.16 | 12.26 | 12.06 | 12.10 | 12.10 | -0.49% | 34,694 |
| Oct 28, 2025 | 12.36 | 12.36 | 12.00 | 12.16 | 12.16 | -1.70% | 78,844 |
| Oct 27, 2025 | 12.40 | 12.45 | 12.24 | 12.37 | 12.37 | -0.24% | 32,336 |
| Oct 26, 2025 | 12.58 | 12.58 | 12.20 | 12.40 | 12.40 | 0.73% | 45,984 |
| Oct 23, 2025 | 12.40 | 12.48 | 12.20 | 12.31 | 12.31 | -0.73% | 178,492 |
| Oct 22, 2025 | 12.88 | 12.88 | 12.40 | 12.40 | 12.40 | -3.65% | 74,744 |
| Oct 21, 2025 | 13.11 | 13.11 | 12.81 | 12.87 | 12.87 | -1.38% | 18,698 |
| Oct 20, 2025 | 13.00 | 13.10 | 12.88 | 13.05 | 13.05 | 0.38% | 22,889 |
| Oct 19, 2025 | 13.44 | 13.44 | 12.90 | 13.00 | 13.00 | -2.18% | 102,273 |
| Oct 16, 2025 | 13.03 | 13.30 | 13.03 | 13.29 | 13.29 | 0.38% | 111,990 |
| Oct 15, 2025 | 13.00 | 13.34 | 12.99 | 13.24 | 13.24 | 0.08% | 83,991 |
| Oct 14, 2025 | 13.50 | 13.50 | 12.50 | 13.23 | 13.23 | -1.93% | 330,934 |
| Oct 13, 2025 | 13.50 | 13.70 | 13.38 | 13.49 | 13.49 | -0.22% | 92,947 |
| Oct 12, 2025 | 13.59 | 13.80 | 13.11 | 13.52 | 13.52 | -2.03% | 105,325 |
| Oct 9, 2025 | 13.64 | 14.02 | 13.60 | 13.80 | 13.80 | -0.14% | 87,983 |
| Oct 8, 2025 | 14.03 | 14.03 | 13.76 | 13.82 | 13.82 | -1.64% | 111,037 |
| Oct 7, 2025 | 14.16 | 14.16 | 13.72 | 14.05 | 14.05 | -0.28% | 143,946 |
| Oct 6, 2025 | 14.12 | 14.18 | 13.53 | 14.09 | 14.09 | -0.35% | 99,200 |
| Oct 5, 2025 | 14.00 | 14.14 | 13.90 | 14.14 | 14.14 | 1.00% | 45,980 |
| Oct 2, 2025 | 14.00 | 14.12 | 13.83 | 14.00 | 14.00 | 0.21% | 104,821 |
| Oct 1, 2025 | 13.36 | 13.98 | 13.36 | 13.97 | 13.97 | 3.94% | 85,078 |
| Sep 30, 2025 | 13.15 | 13.44 | 13.03 | 13.44 | 13.44 | 2.21% | 87,494 |
| Sep 29, 2025 | 12.99 | 13.15 | 12.85 | 13.15 | 13.15 | 1.15% | 122,805 |
| Sep 28, 2025 | 12.99 | 13.04 | 12.79 | 13.00 | 13.00 | 1.09% | 89,480 |
| Sep 25, 2025 | 12.90 | 12.90 | 12.61 | 12.86 | 12.86 | 0.47% | 204,964 |
| Sep 24, 2025 | 12.33 | 12.88 | 12.33 | 12.80 | 12.80 | 4.07% | 121,347 |
| Sep 22, 2025 | 12.24 | 12.34 | 12.16 | 12.30 | 12.30 | 0.33% | 69,197 |
| Sep 21, 2025 | 12.20 | 12.29 | 12.12 | 12.26 | 12.26 | 0.66% | 43,709 |
| Sep 18, 2025 | 12.10 | 12.20 | 12.01 | 12.18 | 12.18 | 0.91% | 86,330 |
| Sep 17, 2025 | 12.16 | 12.16 | 12.00 | 12.07 | 12.07 | 0.33% | 66,225 |
| Sep 16, 2025 | 11.84 | 12.13 | 11.68 | 12.03 | 12.03 | 1.26% | 58,759 |
| Sep 15, 2025 | 11.50 | 11.98 | 11.50 | 11.88 | 11.88 | 1.45% | 21,783 |
| Sep 14, 2025 | 11.64 | 11.89 | 11.38 | 11.71 | 11.71 | 0.60% | 33,564 |
| Sep 11, 2025 | 12.00 | 12.00 | 11.51 | 11.64 | 11.64 | -2.18% | 94,381 |
| Sep 10, 2025 | 12.00 | 12.02 | 11.63 | 11.90 | 11.90 | -1.24% | 150,489 |
| Sep 9, 2025 | 12.00 | 12.20 | 11.93 | 12.05 | 12.05 | 0.42% | 85,825 |