Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia · Delayed Price · Currency is SAR 10.59
+0.53 (5.27%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 10.10 | 10.10 | 10.01 | 10.06 | 10.06 | -0.20% | 39,264 |
| Jan 19, 2026 | 10.18 | 10.22 | 10.00 | 10.08 | 10.08 | -0.98% | 134,693 |
| Jan 18, 2026 | 10.15 | 10.29 | 10.12 | 10.18 | 10.18 | 0.59% | 93,894 |
| Jan 15, 2026 | 10.44 | 10.48 | 10.12 | 10.12 | 10.12 | -3.07% | 160,140 |
| Jan 14, 2026 | 10.87 | 10.94 | 10.44 | 10.44 | 10.44 | -3.96% | 48,146 |
| Jan 13, 2026 | 10.75 | 10.90 | 10.56 | 10.87 | 10.87 | 1.02% | 57,294 |
| Jan 12, 2026 | 10.48 | 10.77 | 10.43 | 10.76 | 10.76 | 2.97% | 63,318 |
| Jan 11, 2026 | 10.47 | 10.49 | 10.36 | 10.45 | 10.45 | 0.67% | 20,567 |
| Jan 8, 2026 | 10.36 | 10.54 | 10.17 | 10.38 | 10.38 | 0.10% | 65,260 |
| Jan 7, 2026 | 10.44 | 10.44 | 10.17 | 10.37 | 10.37 | 1.77% | 65,427 |
| Jan 6, 2026 | 10.17 | 10.27 | 10.04 | 10.19 | 10.19 | 0.30% | 30,025 |
| Jan 5, 2026 | 10.16 | 10.28 | 9.96 | 10.16 | 10.16 | 0.20% | 86,307 |
| Jan 4, 2026 | 10.63 | 10.63 | 10.04 | 10.14 | 10.14 | -4.61% | 84,974 |
| Jan 1, 2026 | 10.54 | 10.68 | 10.50 | 10.63 | 10.63 | 1.05% | 37,024 |
| Dec 31, 2025 | 10.60 | 10.74 | 10.50 | 10.52 | 10.52 | -0.66% | 117,903 |
| Dec 30, 2025 | 10.64 | 10.66 | 10.36 | 10.59 | 10.59 | -0.09% | 58,527 |
| 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 |