Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
12.17
-0.07 (-0.57%)
Oct 29, 2025, 3:10 PM AST

TADAWUL:8180 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.3212.3312.1712.1712.17-0.57%80,893
Oct 28, 202512.3512.4312.2412.2412.24-1.05%94,426
Oct 27, 202512.3312.5212.3112.3712.370.65%216,060
Oct 26, 202512.2512.4012.2012.2912.290.82%94,497
Oct 23, 202512.4012.4012.1612.1912.19-1.30%141,640
Oct 22, 202512.3312.4512.3012.3512.35-0.24%196,828
Oct 21, 202512.4412.5612.3812.3812.38-2.21%193,886
Oct 20, 202512.7812.9212.5012.6612.66-0.39%298,698
Oct 19, 202512.6312.9012.6212.7112.710.16%165,944
Oct 16, 202512.8012.8012.6812.6912.69-0.24%155,726
Oct 15, 202512.7212.8812.6812.7212.720.16%251,909
Oct 14, 202512.8712.9812.7012.7012.70-1.32%187,559
Oct 13, 202512.8312.9312.8012.8712.870.94%185,901
Oct 12, 202512.7212.9112.6512.7512.75-1.62%196,068
Oct 9, 202512.9112.9812.8112.9612.96-204,441
Oct 8, 202513.2213.2212.9412.9612.96-1.89%321,541
Oct 7, 202513.3013.4313.1613.2113.21-0.60%410,751
Oct 6, 202513.0413.5013.0413.2913.291.76%796,437
Oct 5, 202513.0713.1613.0313.0613.06-0.08%212,692
Oct 2, 202513.3113.3713.0113.0713.07-1.51%492,567
Oct 1, 202513.3513.5213.2613.2713.27-0.52%568,782
Sep 30, 202513.2213.4013.1313.3413.340.91%568,782
Sep 29, 202513.1513.2713.0413.2213.220.30%469,525
Sep 28, 202513.4513.5913.1713.1813.18-1.93%575,556
Sep 25, 202513.4013.7213.2513.4413.441.13%741,042
Sep 24, 202513.0413.4113.0413.2913.292.00%349,376
Sep 22, 202513.2613.3713.0313.0313.03-1.44%340,335
Sep 21, 202513.0113.5212.9713.2213.221.54%718,610
Sep 18, 202513.0913.1412.8513.0213.02-0.08%351,077
Sep 17, 202513.2713.5912.9313.0313.031.40%754,003
Sep 16, 202512.8612.9912.5912.8512.85-483,535
Sep 15, 202512.4613.1812.3212.8512.853.88%507,329
Sep 14, 202512.5012.7212.2712.3712.37-1.04%151,442
Sep 11, 202512.5612.8912.4712.5012.50-0.48%239,849
Sep 10, 202512.7412.7512.3712.5612.56-1.34%304,537
Sep 9, 202512.7013.0512.4812.7312.731.84%625,557
Sep 8, 202512.4813.2012.4012.5012.502.80%927,876
Sep 7, 202512.8012.9512.1612.1612.16-5.00%111,521
Sep 4, 202512.8812.9812.8012.8012.80-1.01%136,548
Sep 3, 202512.9013.0812.8612.9312.930.08%146,136
Sep 2, 202513.0313.0612.8812.9212.92-1.07%195,153
Sep 1, 202513.1213.3013.0013.0613.06-1.43%248,678
Aug 31, 202513.5013.5812.9413.2513.25-2.07%364,426
Aug 28, 202513.6613.8413.5013.5313.53-1.60%425,959
Aug 27, 202514.2214.5513.7113.7513.75-2.00%866,645
Aug 26, 202513.4014.2613.2014.0314.034.78%788,591
Aug 25, 202513.6513.6613.3913.3913.39-1.83%184,893
Aug 24, 202513.8013.8513.5813.6413.64-263,273
Aug 21, 202513.8013.8713.5813.6413.64-1.02%309,452
Aug 20, 202513.9514.0413.6713.7813.78-1.57%288,498