Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia · Delayed Price · Currency is SAR 13.01
-0.20 (-1.51%)
Oct 8, 2025, 2:44 PM AST
TADAWUL:8180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.30 | 13.43 | 13.16 | 13.21 | 13.21 | -0.60% | 410,751 |
| Oct 6, 2025 | 13.04 | 13.50 | 13.04 | 13.29 | 13.29 | 1.76% | 796,437 |
| Oct 5, 2025 | 13.07 | 13.16 | 13.03 | 13.06 | 13.06 | -0.08% | 212,692 |
| Oct 2, 2025 | 13.31 | 13.37 | 13.01 | 13.07 | 13.07 | -1.51% | 492,567 |
| Oct 1, 2025 | 13.35 | 13.52 | 13.26 | 13.27 | 13.27 | -0.52% | 568,782 |
| Sep 30, 2025 | 13.22 | 13.40 | 13.13 | 13.34 | 13.34 | 0.91% | 568,782 |
| Sep 29, 2025 | 13.15 | 13.27 | 13.04 | 13.22 | 13.22 | 0.30% | 469,525 |
| Sep 28, 2025 | 13.45 | 13.59 | 13.17 | 13.18 | 13.18 | -1.93% | 575,556 |
| Sep 25, 2025 | 13.40 | 13.72 | 13.25 | 13.44 | 13.44 | 1.13% | 741,042 |
| Sep 24, 2025 | 13.04 | 13.41 | 13.04 | 13.29 | 13.29 | 2.00% | 349,376 |
| Sep 22, 2025 | 13.26 | 13.37 | 13.03 | 13.03 | 13.03 | -1.44% | 340,335 |
| Sep 21, 2025 | 13.01 | 13.52 | 12.97 | 13.22 | 13.22 | 1.54% | 718,610 |
| Sep 18, 2025 | 13.09 | 13.14 | 12.85 | 13.02 | 13.02 | -0.08% | 351,077 |
| Sep 17, 2025 | 13.27 | 13.59 | 12.93 | 13.03 | 13.03 | 1.40% | 754,003 |
| Sep 16, 2025 | 12.86 | 12.99 | 12.59 | 12.85 | 12.85 | - | 483,535 |
| Sep 15, 2025 | 12.46 | 13.18 | 12.32 | 12.85 | 12.85 | 3.88% | 507,329 |
| Sep 14, 2025 | 12.50 | 12.72 | 12.27 | 12.37 | 12.37 | -1.04% | 151,442 |
| Sep 11, 2025 | 12.56 | 12.89 | 12.47 | 12.50 | 12.50 | -0.48% | 239,849 |
| Sep 10, 2025 | 12.74 | 12.75 | 12.37 | 12.56 | 12.56 | -1.34% | 304,537 |
| Sep 9, 2025 | 12.70 | 13.05 | 12.48 | 12.73 | 12.73 | 1.84% | 625,557 |
| Sep 8, 2025 | 12.48 | 13.20 | 12.40 | 12.50 | 12.50 | 2.80% | 927,876 |
| Sep 7, 2025 | 12.80 | 12.95 | 12.16 | 12.16 | 12.16 | -5.00% | 111,521 |
| Sep 4, 2025 | 12.88 | 12.98 | 12.80 | 12.80 | 12.80 | -1.01% | 136,548 |
| Sep 3, 2025 | 12.90 | 13.08 | 12.86 | 12.93 | 12.93 | 0.08% | 146,136 |
| Sep 2, 2025 | 13.03 | 13.06 | 12.88 | 12.92 | 12.92 | -1.07% | 195,153 |
| Sep 1, 2025 | 13.12 | 13.30 | 13.00 | 13.06 | 13.06 | -1.43% | 248,678 |
| Aug 31, 2025 | 13.50 | 13.58 | 12.94 | 13.25 | 13.25 | -2.07% | 364,426 |
| Aug 28, 2025 | 13.66 | 13.84 | 13.50 | 13.53 | 13.53 | -1.60% | 425,959 |
| Aug 27, 2025 | 14.22 | 14.55 | 13.71 | 13.75 | 13.75 | -2.00% | 866,645 |
| Aug 26, 2025 | 13.40 | 14.26 | 13.20 | 14.03 | 14.03 | 4.78% | 788,591 |
| Aug 25, 2025 | 13.65 | 13.66 | 13.39 | 13.39 | 13.39 | -1.83% | 184,893 |
| Aug 24, 2025 | 13.80 | 13.85 | 13.58 | 13.64 | 13.64 | - | 263,273 |
| Aug 21, 2025 | 13.80 | 13.87 | 13.58 | 13.64 | 13.64 | -1.02% | 309,452 |
| Aug 20, 2025 | 13.95 | 14.04 | 13.67 | 13.78 | 13.78 | -1.57% | 288,498 |
| Aug 19, 2025 | 14.10 | 14.40 | 13.92 | 14.00 | 14.00 | -2.03% | 358,216 |
| Aug 18, 2025 | 14.28 | 14.52 | 14.10 | 14.29 | 14.29 | -0.21% | 484,125 |
| Aug 17, 2025 | 14.28 | 15.00 | 14.18 | 14.32 | 14.32 | 1.27% | 1,684,098 |
| Aug 14, 2025 | 14.21 | 14.30 | 14.06 | 14.14 | 14.14 | -0.49% | 521,036 |
| Aug 13, 2025 | 14.36 | 14.63 | 14.05 | 14.21 | 14.21 | 1.28% | 925,878 |
| Aug 12, 2025 | 14.02 | 14.39 | 13.85 | 14.03 | 14.03 | -0.64% | 812,494 |
| Aug 11, 2025 | 13.85 | 14.80 | 13.38 | 14.12 | 14.12 | 3.14% | 2,270,712 |
| Aug 10, 2025 | 13.01 | 14.00 | 13.01 | 13.69 | 13.69 | 3.56% | 826,127 |
| Aug 7, 2025 | 12.70 | 13.68 | 12.48 | 13.22 | 13.22 | 5.76% | 1,119,056 |
| Aug 6, 2025 | 12.20 | 12.56 | 12.14 | 12.50 | 12.50 | 2.46% | 296,425 |
| Aug 5, 2025 | 12.15 | 12.45 | 12.07 | 12.20 | 12.20 | -1.69% | 292,130 |
| Aug 4, 2025 | 12.43 | 12.59 | 12.23 | 12.41 | 12.41 | -0.72% | 201,955 |
| Aug 3, 2025 | 12.70 | 12.74 | 12.37 | 12.50 | 12.50 | -1.88% | 227,422 |
| Jul 31, 2025 | 12.72 | 12.80 | 12.59 | 12.74 | 12.74 | 0.63% | 168,527 |
| Jul 30, 2025 | 12.60 | 12.79 | 12.51 | 12.66 | 12.66 | 0.24% | 203,366 |
| Jul 29, 2025 | 12.95 | 12.95 | 12.57 | 12.63 | 12.63 | -2.47% | 240,338 |