Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia · Delayed Price · Currency is SAR 10.59
-0.01 (-0.09%)
Dec 30, 2025, 3:16 PM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 10.48 | 10.65 | 10.27 | 10.60 | 10.60 | 1.15% | 42,341 |
| Dec 28, 2025 | 10.60 | 10.64 | 10.20 | 10.48 | 10.48 | -1.13% | 37,208 |
| Dec 25, 2025 | 10.45 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 16,717 |
| Dec 24, 2025 | 10.68 | 10.70 | 10.16 | 10.50 | 10.50 | -1.87% | 235,031 |
| Dec 23, 2025 | 10.98 | 10.98 | 10.58 | 10.70 | 10.70 | -1.92% | 154,370 |
| Dec 22, 2025 | 10.90 | 10.99 | 10.79 | 10.91 | 10.91 | 0.09% | 22,175 |
| Dec 21, 2025 | 11.00 | 11.04 | 10.80 | 10.90 | 10.90 | 0.93% | 8,962 |
| Dec 18, 2025 | 11.03 | 11.16 | 10.80 | 10.80 | 10.80 | -2.09% | 54,611 |
| Dec 17, 2025 | 11.14 | 11.16 | 10.88 | 11.03 | 11.03 | -0.99% | 33,071 |
| Dec 16, 2025 | 11.23 | 11.23 | 10.94 | 11.14 | 11.14 | -0.62% | 32,488 |
| Dec 15, 2025 | 11.27 | 11.27 | 11.10 | 11.21 | 11.21 | -0.62% | 5,361 |
| Dec 14, 2025 | 11.30 | 11.34 | 11.10 | 11.28 | 11.28 | -0.18% | 27,696 |
| Dec 11, 2025 | 11.51 | 11.51 | 11.29 | 11.30 | 11.30 | -0.88% | 25,626 |
| Dec 10, 2025 | 11.51 | 11.52 | 11.36 | 11.40 | 11.40 | -0.96% | 39,632 |
| Dec 9, 2025 | 11.41 | 11.56 | 11.28 | 11.51 | 11.51 | 0.88% | 64,792 |
| Dec 8, 2025 | 11.48 | 11.53 | 11.26 | 11.41 | 11.41 | -0.61% | 65,135 |
| Dec 7, 2025 | 11.30 | 11.49 | 11.30 | 11.48 | 11.48 | 0.61% | 50,376 |
| Dec 4, 2025 | 11.14 | 11.46 | 11.14 | 11.41 | 11.41 | 2.42% | 48,609 |
| Dec 3, 2025 | 11.12 | 11.24 | 10.92 | 11.14 | 11.14 | 0.18% | 60,421 |
| Dec 2, 2025 | 11.38 | 11.38 | 11.00 | 11.12 | 11.12 | -1.59% | 53,804 |
| Dec 1, 2025 | 11.40 | 11.46 | 11.02 | 11.30 | 11.30 | -0.88% | 40,399 |
| Nov 30, 2025 | 11.42 | 11.49 | 11.15 | 11.40 | 11.40 | -0.18% | 27,280 |
| Nov 27, 2025 | 11.58 | 11.58 | 11.25 | 11.42 | 11.42 | -1.55% | 63,984 |
| Nov 26, 2025 | 11.60 | 11.62 | 11.25 | 11.60 | 11.60 | -0.17% | 101,010 |
| Nov 25, 2025 | 11.88 | 12.09 | 11.37 | 11.62 | 11.62 | -2.76% | 157,178 |
| Nov 24, 2025 | 11.70 | 11.95 | 11.45 | 11.95 | 11.95 | 2.14% | 134,966 |
| Nov 23, 2025 | 11.44 | 11.70 | 11.44 | 11.70 | 11.70 | 2.27% | 72,466 |
| Nov 20, 2025 | 11.22 | 11.44 | 11.06 | 11.44 | 11.44 | 1.96% | 72,894 |
| Nov 19, 2025 | 11.30 | 11.36 | 11.00 | 11.22 | 11.22 | -0.62% | 194,827 |
| 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 |