Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia · Delayed Price · Currency is SAR 12.09
-0.07 (-0.58%)
Sep 4, 2025, 2:44 PM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 12.15 | 12.27 | 12.00 | 12.16 | 12.16 | -1.14% | 176,207 |
| Sep 2, 2025 | 12.76 | 12.89 | 11.80 | 12.30 | 12.30 | -3.61% | 341,896 |
| Sep 1, 2025 | 12.62 | 12.89 | 12.55 | 12.76 | 12.76 | -1.09% | 66,624 |
| Aug 31, 2025 | 13.00 | 13.09 | 12.72 | 12.90 | 12.90 | -1.15% | 26,987 |
| Aug 28, 2025 | 12.80 | 13.12 | 12.80 | 13.05 | 13.05 | 1.32% | 52,250 |
| Aug 27, 2025 | 13.00 | 13.16 | 12.88 | 12.88 | 12.88 | -1.98% | 45,396 |
| Aug 26, 2025 | 13.13 | 13.20 | 12.80 | 13.14 | 13.14 | -0.08% | 221,070 |
| Aug 25, 2025 | 12.90 | 13.18 | 12.81 | 13.15 | 13.15 | 1.94% | 81,659 |
| Aug 24, 2025 | 12.75 | 13.11 | 12.69 | 12.90 | 12.90 | 1.34% | 89,977 |
| Aug 21, 2025 | 12.74 | 12.74 | 12.56 | 12.73 | 12.73 | 0.32% | 93,362 |
| Aug 20, 2025 | 12.30 | 12.72 | 12.30 | 12.69 | 12.69 | 1.52% | 59,271 |
| Aug 19, 2025 | 12.48 | 12.65 | 12.36 | 12.50 | 12.50 | 0.08% | 157,820 |
| Aug 18, 2025 | 12.38 | 12.49 | 12.31 | 12.49 | 12.49 | 0.73% | 206,290 |
| Aug 17, 2025 | 12.39 | 12.49 | 12.30 | 12.40 | 12.40 | 0.08% | 200,301 |
| Aug 14, 2025 | 12.40 | 12.49 | 12.33 | 12.39 | 12.39 | -0.08% | 94,740 |
| Aug 13, 2025 | 12.50 | 12.69 | 12.30 | 12.40 | 12.40 | -1.59% | 168,812 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 55,697 |
| Aug 11, 2025 | 12.83 | 12.93 | 12.61 | 12.80 | 12.80 | -0.70% | 75,941 |
| Aug 10, 2025 | 13.02 | 13.06 | 12.83 | 12.89 | 12.89 | -1.30% | 152,791 |
| Aug 7, 2025 | 13.06 | 13.20 | 12.90 | 13.06 | 13.06 | - | 367,777 |
| Aug 6, 2025 | 12.98 | 13.13 | 12.89 | 13.06 | 13.06 | 0.77% | 69,747 |
| Aug 5, 2025 | 13.88 | 13.88 | 12.82 | 12.96 | 12.96 | -5.19% | 266,627 |
| Aug 4, 2025 | 13.96 | 14.01 | 13.00 | 13.67 | 13.67 | -3.19% | 91,792 |
| Aug 3, 2025 | 14.08 | 14.12 | 13.90 | 14.12 | 14.12 | 0.21% | 72,722 |
| Jul 31, 2025 | 14.17 | 14.25 | 14.01 | 14.09 | 14.09 | -0.07% | 20,679 |
| Jul 30, 2025 | 14.00 | 14.17 | 14.00 | 14.10 | 14.10 | 0.64% | 37,049 |
| Jul 29, 2025 | 14.16 | 14.17 | 13.96 | 14.01 | 14.01 | -1.55% | 91,439 |
| Jul 28, 2025 | 14.23 | 14.23 | 14.11 | 14.23 | 14.23 | - | 43,373 |
| Jul 27, 2025 | 14.22 | 14.30 | 14.00 | 14.23 | 14.23 | 0.07% | 48,847 |
| Jul 24, 2025 | 14.95 | 14.95 | 13.94 | 14.22 | 14.22 | -4.56% | 550,622 |
| Jul 23, 2025 | 14.86 | 14.93 | 14.59 | 14.90 | 14.90 | 0.27% | 301,874 |
| Jul 22, 2025 | 14.90 | 14.93 | 14.68 | 14.86 | 14.86 | -0.47% | 19,722 |
| Jul 21, 2025 | 14.71 | 15.00 | 14.58 | 14.93 | 14.93 | 0.67% | 258,190 |
| Jul 20, 2025 | 15.10 | 15.14 | 14.80 | 14.83 | 14.83 | -1.59% | 68,535 |
| Jul 17, 2025 | 14.90 | 15.07 | 14.80 | 15.07 | 15.07 | 1.14% | 53,766 |
| Jul 16, 2025 | 15.00 | 15.05 | 14.54 | 14.90 | 14.90 | -0.67% | 75,609 |
| Jul 15, 2025 | 14.82 | 15.25 | 14.77 | 15.00 | 15.00 | -0.33% | 210,747 |
| Jul 14, 2025 | 14.80 | 15.08 | 14.55 | 15.05 | 15.05 | 1.69% | 172,009 |
| Jul 13, 2025 | 14.54 | 14.82 | 14.54 | 14.80 | 14.80 | - | 84,746 |
| Jul 10, 2025 | 14.74 | 14.84 | 14.53 | 14.80 | 14.80 | 0.14% | 54,279 |
| Jul 9, 2025 | 14.77 | 14.85 | 14.66 | 14.78 | 14.78 | 0.07% | 152,216 |
| Jul 8, 2025 | 14.77 | 14.80 | 14.67 | 14.77 | 14.77 | - | 72,426 |
| Jul 7, 2025 | 14.98 | 14.99 | 14.77 | 14.77 | 14.77 | -1.40% | 94,244 |
| Jul 6, 2025 | 14.88 | 14.99 | 14.81 | 14.98 | 14.98 | 0.27% | 56,439 |
| Jul 3, 2025 | 14.93 | 15.03 | 14.82 | 14.94 | 14.94 | 0.07% | 55,700 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.74 | 14.93 | 14.93 | -0.20% | 100,814 |
| Jul 1, 2025 | 14.80 | 14.99 | 14.74 | 14.96 | 14.96 | 0.67% | 62,478 |
| Jun 30, 2025 | 14.64 | 15.08 | 14.59 | 14.86 | 14.86 | 1.50% | 180,815 |
| Jun 29, 2025 | 14.90 | 14.90 | 14.50 | 14.64 | 14.64 | 0.97% | 94,305 |
| Jun 26, 2025 | 14.20 | 14.54 | 14.16 | 14.50 | 14.50 | 2.40% | 87,713 |