Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia · Delayed Price · Currency is SAR 13.80
-0.25 (-1.78%)
Oct 8, 2025, 2:37 PM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14.03 | 14.03 | 13.76 | 13.77 | 13.77 | -1.99% | 25,275 |
| 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% | 87,494 |
| 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 |
| Sep 8, 2025 | 12.00 | 12.13 | 11.92 | 12.00 | 12.00 | -0.58% | 75,648 |
| Sep 7, 2025 | 12.10 | 12.70 | 12.01 | 12.07 | 12.07 | -0.58% | 39,005 |
| Sep 4, 2025 | 12.10 | 12.17 | 11.97 | 12.14 | 12.14 | -0.16% | 110,552 |
| 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 |