Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia · Delayed Price · Currency is SAR 9.12
+0.10 (1.11%)
Nov 5, 2026, 3:12 PM AST
TADAWUL:8180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 9.18 | 9.36 | 9.02 | 9.12 | 9.12 | 1.11% | 145,028 |
| Nov 4, 2026 | 8.85 | 9.24 | 8.85 | 9.02 | 9.02 | 2.62% | 201,677 |
| Nov 3, 2026 | 8.84 | 8.97 | 8.65 | 8.79 | 8.79 | -0.45% | 107,691 |
| Nov 2, 2026 | 8.73 | 9.05 | 8.73 | 8.83 | 8.83 | 1.15% | 209,871 |
| Nov 1, 2026 | 9.00 | 9.00 | 8.60 | 8.73 | 8.73 | -2.78% | 44,047 |
| Oct 29, 2026 | 8.91 | 9.36 | 8.88 | 8.98 | 8.98 | 0.79% | 172,349 |
| Oct 28, 2026 | 8.61 | 9.07 | 8.60 | 8.91 | 8.91 | 2.41% | 137,982 |
| Oct 27, 2026 | 8.42 | 8.85 | 8.41 | 8.70 | 8.70 | 3.33% | 118,972 |
| Oct 26, 2026 | 7.96 | 8.49 | 7.96 | 8.42 | 8.42 | 6.45% | 125,528 |
| Oct 25, 2026 | 8.68 | 8.68 | 7.81 | 7.91 | 7.91 | -6.06% | 200,565 |
| Oct 22, 2026 | 8.53 | 8.73 | 8.29 | 8.42 | 8.42 | -3.44% | 147,968 |
| Oct 21, 2026 | 8.90 | 8.92 | 8.71 | 8.72 | 8.72 | -2.02% | 60,843 |
| Oct 20, 2026 | 9.24 | 9.24 | 8.88 | 8.90 | 8.90 | -3.05% | 85,953 |
| Oct 19, 2026 | 9.35 | 9.35 | 9.11 | 9.18 | 9.18 | -0.22% | 71,544 |
| Oct 18, 2026 | 9.35 | 9.35 | 9.11 | 9.20 | 9.20 | 1.32% | 53,274 |
| Oct 15, 2026 | 9.24 | 9.40 | 9.00 | 9.08 | 9.08 | -1.20% | 47,964 |
| Oct 14, 2026 | 9.45 | 9.45 | 9.10 | 9.19 | 9.19 | -3.36% | 97,589 |
| Oct 13, 2026 | 9.53 | 9.62 | 9.44 | 9.51 | 9.51 | -0.31% | 45,809 |
| Oct 12, 2026 | 9.61 | 9.61 | 9.50 | 9.54 | 9.54 | -0.73% | 47,286 |
| Oct 11, 2026 | 9.77 | 9.77 | 9.32 | 9.61 | 9.61 | - | 130,808 |
| Oct 8, 2026 | 9.90 | 9.91 | 9.60 | 9.61 | 9.61 | -3.13% | 58,231 |
| Oct 7, 2026 | 10.20 | 10.20 | 9.91 | 9.92 | 9.92 | -1.49% | 102,173 |
| Oct 6, 2026 | 9.86 | 10.16 | 9.82 | 10.07 | 10.07 | 2.34% | 122,488 |
| Oct 5, 2026 | 9.96 | 9.96 | 9.78 | 9.84 | 9.84 | -0.10% | 203,488 |
| Oct 4, 2026 | 9.98 | 10.00 | 9.77 | 9.85 | 9.85 | 2.07% | 166,164 |
| Oct 1, 2026 | 9.94 | 9.96 | 9.62 | 9.65 | 9.65 | -2.62% | 77,167 |
| Sep 30, 2026 | 9.90 | 10.00 | 9.89 | 9.91 | 9.91 | 0.30% | 80,779 |
| Sep 29, 2026 | 10.11 | 10.14 | 9.84 | 9.88 | 9.88 | -2.18% | 80,046 |
| Sep 28, 2026 | 10.22 | 10.24 | 10.09 | 10.10 | 10.10 | -0.79% | 69,772 |
| Sep 27, 2026 | 10.20 | 10.28 | 10.04 | 10.18 | 10.18 | - | 93,528 |
| Sep 24, 2026 | 10.31 | 10.43 | 10.18 | 10.18 | 10.18 | -1.26% | 58,140 |
| Sep 22, 2026 | 10.28 | 10.43 | 10.28 | 10.31 | 10.31 | -0.39% | 83,160 |
| Sep 21, 2026 | 10.28 | 10.49 | 10.28 | 10.35 | 10.35 | 0.58% | 77,753 |
| Sep 20, 2026 | 10.69 | 10.69 | 10.00 | 10.29 | 10.29 | -3.83% | 162,216 |
| Sep 17, 2026 | 10.66 | 10.86 | 10.51 | 10.70 | 10.70 | 2.20% | 272,572 |
| Sep 16, 2026 | 10.73 | 10.74 | 10.45 | 10.47 | 10.47 | -1.87% | 107,737 |
| Sep 15, 2026 | 10.86 | 10.87 | 10.60 | 10.67 | 10.67 | -2.20% | 119,331 |
| Sep 14, 2026 | 11.01 | 11.11 | 10.83 | 10.91 | 10.91 | -0.91% | 207,335 |
| Sep 13, 2026 | 11.30 | 11.37 | 10.99 | 11.01 | 11.01 | -2.65% | 196,656 |
| Sep 10, 2026 | 11.11 | 11.53 | 11.11 | 11.31 | 11.31 | 1.80% | 373,587 |
| Sep 9, 2026 | 11.35 | 11.37 | 11.11 | 11.11 | 11.11 | -2.03% | 97,797 |
| Sep 8, 2026 | 11.50 | 11.50 | 11.30 | 11.34 | 11.34 | -1.22% | 92,416 |
| Sep 7, 2026 | 11.43 | 11.54 | 11.35 | 11.48 | 11.48 | 0.44% | 88,899 |
| Sep 6, 2026 | 11.42 | 11.66 | 11.32 | 11.43 | 11.43 | -0.44% | 105,018 |
| Sep 3, 2026 | 11.41 | 11.52 | 11.35 | 11.48 | 11.48 | 1.06% | 65,543 |
| Sep 2, 2026 | 11.44 | 11.45 | 11.30 | 11.36 | 11.36 | -0.70% | 99,991 |
| Sep 1, 2026 | 11.41 | 11.64 | 11.41 | 11.44 | 11.44 | -0.17% | 150,367 |
| Aug 31, 2026 | 11.56 | 11.59 | 11.40 | 11.46 | 11.46 | -1.04% | 235,092 |
| Aug 30, 2026 | 11.62 | 11.92 | 11.55 | 11.58 | 11.58 | -0.34% | 276,014 |
| Aug 27, 2026 | 11.90 | 11.92 | 11.62 | 11.62 | 11.62 | -1.78% | 602,980 |