Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia · Delayed Price · Currency is SAR 10.45
+0.75 (7.73%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:8180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.94 | 9.94 | 9.68 | 9.70 | 9.70 | -1.82% | 159,415 |
| Jan 19, 2026 | 10.04 | 10.15 | 9.81 | 9.88 | 9.88 | -1.59% | 325,210 |
| Jan 18, 2026 | 9.74 | 10.19 | 9.74 | 10.04 | 10.04 | 3.83% | 433,580 |
| Jan 15, 2026 | 9.93 | 9.93 | 9.67 | 9.67 | 9.67 | -2.62% | 90,172 |
| Jan 14, 2026 | 9.94 | 10.17 | 9.93 | 9.93 | 9.93 | -1.88% | 119,386 |
| Jan 13, 2026 | 9.92 | 10.15 | 9.92 | 10.12 | 10.12 | 0.20% | 154,017 |
| Jan 12, 2026 | 10.02 | 10.18 | 10.00 | 10.10 | 10.10 | 1.30% | 86,650 |
| Jan 11, 2026 | 9.60 | 9.99 | 9.60 | 9.97 | 9.97 | 1.53% | 139,939 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.77 | 9.82 | 9.82 | -1.31% | 156,252 |
| Jan 7, 2026 | 9.90 | 10.05 | 9.78 | 9.95 | 9.95 | 3.86% | 448,567 |
| Jan 6, 2026 | 9.69 | 9.81 | 9.56 | 9.58 | 9.58 | -1.84% | 132,234 |
| Jan 5, 2026 | 9.72 | 9.98 | 9.70 | 9.76 | 9.76 | -0.61% | 235,222 |
| Jan 4, 2026 | 9.90 | 9.90 | 9.68 | 9.82 | 9.82 | -0.81% | 193,866 |
| Jan 1, 2026 | 9.67 | 10.02 | 9.60 | 9.90 | 9.90 | 2.27% | 344,864 |
| Dec 31, 2025 | 9.33 | 9.79 | 9.33 | 9.68 | 9.68 | 3.75% | 285,918 |
| Dec 30, 2025 | 9.20 | 9.80 | 9.20 | 9.33 | 9.33 | 0.65% | 1,068,023 |
| Dec 29, 2025 | 9.08 | 9.41 | 9.03 | 9.27 | 9.27 | 2.43% | 371,929 |
| Dec 28, 2025 | 9.35 | 9.35 | 9.03 | 9.05 | 9.05 | -3.21% | 213,570 |
| Dec 25, 2025 | 9.41 | 9.42 | 9.20 | 9.35 | 9.35 | -0.64% | 56,340 |
| Dec 24, 2025 | 9.66 | 9.75 | 9.36 | 9.41 | 9.41 | -2.99% | 279,739 |
| Dec 23, 2025 | 9.67 | 9.76 | 9.63 | 9.70 | 9.70 | 0.31% | 112,995 |
| Dec 22, 2025 | 9.77 | 9.84 | 9.62 | 9.67 | 9.67 | -0.41% | 160,339 |
| Dec 21, 2025 | 9.88 | 9.99 | 9.70 | 9.71 | 9.71 | -0.51% | 129,698 |
| Dec 18, 2025 | 9.80 | 9.91 | 9.71 | 9.76 | 9.76 | -0.41% | 187,747 |
| Dec 17, 2025 | 9.91 | 9.98 | 9.76 | 9.80 | 9.80 | -1.71% | 150,203 |
| Dec 16, 2025 | 10.10 | 10.10 | 9.95 | 9.97 | 9.97 | -1.29% | 143,677 |
| Dec 15, 2025 | 10.10 | 10.16 | 9.90 | 10.10 | 10.10 | 0.30% | 194,055 |
| Dec 14, 2025 | 10.28 | 10.28 | 10.00 | 10.07 | 10.07 | -1.76% | 162,415 |
| Dec 11, 2025 | 10.58 | 10.81 | 10.24 | 10.25 | 10.25 | -1.06% | 651,223 |
| Dec 10, 2025 | 10.40 | 10.48 | 10.32 | 10.36 | 10.36 | 0.10% | 109,197 |
| Dec 9, 2025 | 10.36 | 10.39 | 10.18 | 10.35 | 10.35 | -0.10% | 117,942 |
| Dec 8, 2025 | 10.78 | 10.78 | 10.30 | 10.36 | 10.36 | -1.52% | 154,797 |
| Dec 7, 2025 | 10.58 | 10.66 | 10.36 | 10.52 | 10.52 | -0.47% | 256,637 |
| Dec 4, 2025 | 10.21 | 10.70 | 10.21 | 10.57 | 10.57 | 3.53% | 342,001 |
| Dec 3, 2025 | 10.13 | 10.34 | 10.11 | 10.21 | 10.21 | 1.09% | 310,385 |
| Dec 2, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -0.88% | 144,879 |
| Dec 1, 2025 | 10.23 | 10.35 | 10.14 | 10.19 | 10.19 | -0.39% | 143,290 |
| Nov 30, 2025 | 10.52 | 10.70 | 10.17 | 10.23 | 10.23 | -3.58% | 245,267 |
| Nov 27, 2025 | 10.70 | 10.75 | 10.54 | 10.61 | 10.61 | -0.47% | 143,977 |
| Nov 26, 2025 | 10.80 | 10.85 | 10.50 | 10.66 | 10.66 | -1.39% | 303,064 |
| Nov 25, 2025 | 11.10 | 11.14 | 10.81 | 10.81 | 10.81 | -2.44% | 154,034 |
| Nov 24, 2025 | 11.27 | 11.29 | 11.02 | 11.08 | 11.08 | -1.42% | 139,033 |
| Nov 23, 2025 | 11.27 | 11.62 | 11.18 | 11.24 | 11.24 | -0.27% | 298,571 |
| Nov 20, 2025 | 11.08 | 11.28 | 11.06 | 11.27 | 11.27 | 1.71% | 234,749 |
| Nov 19, 2025 | 11.20 | 11.35 | 11.07 | 11.08 | 11.08 | -0.81% | 181,067 |
| Nov 18, 2025 | 11.30 | 11.34 | 11.15 | 11.17 | 11.17 | -0.80% | 283,357 |
| Nov 17, 2025 | 11.25 | 11.75 | 11.12 | 11.26 | 11.26 | 1.81% | 751,376 |
| Nov 16, 2025 | 11.41 | 11.48 | 11.06 | 11.06 | 11.06 | -2.90% | 176,241 |
| Nov 13, 2025 | 11.58 | 11.58 | 11.29 | 11.39 | 11.39 | -1.04% | 154,032 |
| Nov 12, 2025 | 11.57 | 11.59 | 11.33 | 11.51 | 11.51 | 0.52% | 166,387 |