Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia · Delayed Price · Currency is SAR 14.21
+0.18 (1.28%)
Aug 13, 2025, 3:18 PM AST
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 13.08 | 13.10 | 12.85 | 12.95 | 12.95 | 0.08% | 331,014 |
| Jul 27, 2025 | 13.11 | 13.19 | 12.94 | 12.94 | 12.94 | -1.30% | 277,719 |
| Jul 24, 2025 | 13.39 | 13.44 | 13.02 | 13.11 | 13.11 | -1.80% | 220,580 |
| Jul 23, 2025 | 13.40 | 13.40 | 13.10 | 13.35 | 13.35 | -0.37% | 241,565 |
| Jul 22, 2025 | 13.50 | 13.50 | 13.28 | 13.40 | 13.40 | -0.15% | 325,616 |
| Jul 21, 2025 | 13.27 | 13.48 | 13.05 | 13.42 | 13.42 | 1.36% | 286,027 |
| Jul 20, 2025 | 13.75 | 13.93 | 13.22 | 13.24 | 13.24 | -3.29% | 407,469 |
| Jul 17, 2025 | 13.98 | 14.05 | 13.62 | 13.69 | 13.69 | -1.37% | 257,114 |
| Jul 16, 2025 | 14.12 | 14.39 | 13.86 | 13.88 | 13.88 | -1.14% | 355,669 |
| Jul 15, 2025 | 14.30 | 14.82 | 14.04 | 14.04 | 14.04 | -1.54% | 661,345 |
| Jul 14, 2025 | 14.83 | 14.90 | 14.17 | 14.26 | 14.26 | -3.65% | 866,309 |
| Jul 13, 2025 | 14.10 | 15.10 | 14.05 | 14.80 | 14.80 | 6.47% | 2,561,889 |
| Jul 10, 2025 | 14.12 | 14.23 | 13.88 | 13.90 | 13.90 | -1.28% | 333,557 |
| Jul 9, 2025 | 13.74 | 14.08 | 13.72 | 14.08 | 14.08 | 2.18% | 365,392 |
| Jul 8, 2025 | 13.93 | 13.94 | 13.71 | 13.78 | 13.78 | -0.51% | 225,675 |
| Jul 7, 2025 | 14.19 | 14.19 | 13.81 | 13.85 | 13.85 | -0.50% | 335,326 |
| Jul 6, 2025 | 13.78 | 14.28 | 13.78 | 13.92 | 13.92 | 1.02% | 444,870 |
| Jul 3, 2025 | 13.79 | 13.87 | 13.64 | 13.78 | 13.78 | 0.22% | 180,674 |
| Jul 2, 2025 | 13.94 | 14.01 | 13.70 | 13.75 | 13.75 | -0.79% | 162,581 |
| Jul 1, 2025 | 14.12 | 14.15 | 13.82 | 13.86 | 13.86 | -1.00% | 238,291 |
| Jun 30, 2025 | 14.00 | 14.16 | 13.92 | 14.00 | 14.00 | 0.72% | 444,301 |
| Jun 29, 2025 | 14.12 | 14.34 | 13.76 | 13.90 | 13.90 | -1.00% | 679,743 |
| Jun 26, 2025 | 13.64 | 14.66 | 13.64 | 14.04 | 14.04 | 2.63% | 964,691 |
| Jun 25, 2025 | 13.92 | 13.92 | 13.56 | 13.68 | 13.68 | -1.16% | 566,520 |
| Jun 24, 2025 | 13.12 | 13.92 | 13.12 | 13.84 | 13.84 | 5.97% | 1,060,592 |
| Jun 23, 2025 | 12.86 | 13.46 | 12.70 | 13.06 | 13.06 | 5.66% | 1,767,257 |
| Jun 22, 2025 | 11.64 | 12.36 | 11.64 | 12.36 | 12.36 | 9.96% | 1,031,207 |
| Jun 19, 2025 | 11.28 | 11.38 | 11.14 | 11.24 | 11.24 | - | 196,242 |
| Jun 18, 2025 | 11.62 | 11.62 | 11.24 | 11.24 | 11.24 | -3.44% | 348,434 |
| Jun 17, 2025 | 11.88 | 11.94 | 11.50 | 11.64 | 11.64 | -2.84% | 214,470 |
| Jun 16, 2025 | 11.40 | 11.98 | 11.40 | 11.98 | 11.98 | 4.54% | 206,400 |
| Jun 15, 2025 | 11.00 | 11.58 | 11.00 | 11.46 | 11.46 | -4.50% | 356,142 |
| Jun 12, 2025 | 12.30 | 12.30 | 11.84 | 12.00 | 12.00 | -3.23% | 229,693 |
| Jun 11, 2025 | 12.46 | 12.66 | 12.34 | 12.40 | 12.40 | -0.80% | 99,935 |
| May 29, 2025 | 12.50 | 12.66 | 12.40 | 12.50 | 12.50 | 0.32% | 112,914 |
| May 28, 2025 | 12.34 | 12.54 | 12.34 | 12.46 | 12.46 | 0.97% | 136,836 |
| May 27, 2025 | 12.50 | 12.54 | 12.32 | 12.34 | 12.34 | -1.59% | 121,635 |
| May 26, 2025 | 12.76 | 12.80 | 12.30 | 12.54 | 12.54 | -1.26% | 292,135 |
| May 25, 2025 | 12.82 | 12.90 | 12.68 | 12.70 | 12.70 | -0.94% | 155,572 |