Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia · Delayed Price · Currency is SAR 10.97
+0.07 (0.64%)
May 21, 2026, 3:16 PM AST
TADAWUL:8180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 11.29 | 11.29 | 10.85 | 10.97 | 10.97 | 0.64% | 163,588 |
| May 20, 2026 | 11.22 | 11.27 | 10.80 | 10.90 | 10.90 | -2.68% | 283,326 |
| May 19, 2026 | 11.27 | 11.69 | 11.18 | 11.20 | 11.20 | 0.18% | 689,854 |
| May 18, 2026 | 11.14 | 11.46 | 11.14 | 11.18 | 11.18 | -1.32% | 317,822 |
| May 17, 2026 | 10.96 | 11.69 | 10.96 | 11.33 | 11.33 | 3.00% | 877,144 |
| May 14, 2026 | 11.01 | 11.19 | 10.97 | 11.00 | 11.00 | - | 285,060 |
| May 13, 2026 | 10.68 | 11.31 | 10.66 | 11.00 | 11.00 | 4.27% | 1,198,516 |
| May 12, 2026 | 11.01 | 11.05 | 10.55 | 10.55 | 10.55 | -4.18% | 238,855 |
| May 11, 2026 | 11.03 | 11.07 | 10.97 | 11.01 | 11.01 | -0.18% | 151,048 |
| May 10, 2026 | 11.00 | 11.15 | 10.95 | 11.03 | 11.03 | - | 352,909 |
| May 7, 2026 | 11.01 | 11.10 | 11.00 | 11.03 | 11.03 | - | 160,398 |
| May 6, 2026 | 11.15 | 11.16 | 10.95 | 11.03 | 11.03 | -0.72% | 271,727 |
| May 5, 2026 | 11.35 | 11.41 | 11.00 | 11.11 | 11.11 | -2.97% | 741,763 |
| May 4, 2026 | 11.00 | 11.45 | 10.95 | 11.45 | 11.45 | 9.99% | 1,851,049 |
| May 3, 2026 | 10.33 | 10.67 | 10.33 | 10.41 | 10.41 | 0.39% | 373,260 |
| Apr 30, 2026 | 10.44 | 10.44 | 10.31 | 10.37 | 10.37 | -0.29% | 55,159 |
| Apr 29, 2026 | 10.30 | 10.40 | 10.28 | 10.40 | 10.40 | 1.27% | 78,472 |
| Apr 28, 2026 | 10.43 | 10.43 | 10.25 | 10.27 | 10.27 | -0.29% | 95,011 |
| Apr 27, 2026 | 10.32 | 10.58 | 10.24 | 10.30 | 10.30 | - | 387,330 |
| Apr 26, 2026 | 10.20 | 10.38 | 10.20 | 10.30 | 10.30 | 0.78% | 144,952 |
| Apr 23, 2026 | 10.33 | 10.39 | 10.14 | 10.22 | 10.22 | -1.06% | 255,014 |
| Apr 22, 2026 | 10.03 | 10.43 | 10.00 | 10.33 | 10.33 | 3.09% | 736,684 |
| Apr 21, 2026 | 10.10 | 10.13 | 10.02 | 10.02 | 10.02 | -0.30% | 79,467 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -2.33% | 121,838 |
| Apr 19, 2026 | 10.18 | 10.30 | 10.15 | 10.29 | 10.29 | 1.18% | 154,119 |
| Apr 16, 2026 | 10.27 | 10.27 | 10.14 | 10.17 | 10.17 | -0.59% | 123,295 |
| Apr 15, 2026 | 10.22 | 10.40 | 10.19 | 10.23 | 10.23 | 0.79% | 324,615 |
| Apr 14, 2026 | 10.10 | 10.20 | 10.07 | 10.15 | 10.15 | 1.10% | 124,698 |
| Apr 13, 2026 | 10.11 | 10.15 | 9.96 | 10.04 | 10.04 | -0.79% | 118,930 |
| Apr 12, 2026 | 9.92 | 10.15 | 9.92 | 10.12 | 10.12 | 1.20% | 196,866 |
| Apr 9, 2026 | 10.15 | 10.15 | 9.87 | 10.00 | 10.00 | -1.48% | 227,973 |
| Apr 8, 2026 | 9.60 | 10.18 | 9.60 | 10.15 | 10.15 | 8.21% | 474,778 |
| Apr 7, 2026 | 9.87 | 9.87 | 9.29 | 9.38 | 9.38 | -5.06% | 165,616 |
| Apr 6, 2026 | 9.96 | 10.07 | 9.85 | 9.88 | 9.88 | -1.10% | 174,997 |
| Apr 5, 2026 | 10.08 | 10.25 | 9.99 | 9.99 | 9.99 | 1.83% | 358,802 |
| Apr 2, 2026 | 9.54 | 10.07 | 9.36 | 9.81 | 9.81 | 4.36% | 574,974 |
| Apr 1, 2026 | 9.25 | 9.50 | 9.24 | 9.40 | 9.40 | 1.62% | 193,341 |
| Mar 31, 2026 | 9.16 | 9.37 | 9.15 | 9.25 | 9.25 | 1.31% | 109,573 |
| Mar 30, 2026 | 9.31 | 9.31 | 9.13 | 9.13 | 9.13 | -1.40% | 85,529 |
| Mar 29, 2026 | 9.44 | 9.54 | 9.26 | 9.26 | 9.26 | -2.94% | 114,288 |
| Mar 26, 2026 | 9.25 | 9.62 | 9.25 | 9.54 | 9.54 | 1.81% | 220,962 |
| Mar 25, 2026 | 9.12 | 9.39 | 9.12 | 9.37 | 9.37 | 2.63% | 137,127 |
| Mar 24, 2026 | 8.96 | 9.30 | 8.91 | 9.13 | 9.13 | 1.90% | 155,337 |
| Mar 16, 2026 | 8.81 | 8.98 | 8.72 | 8.96 | 8.96 | 0.67% | 54,076 |
| Mar 15, 2026 | 9.00 | 9.05 | 8.80 | 8.90 | 8.90 | -1.11% | 87,445 |
| Mar 12, 2026 | 9.13 | 9.13 | 8.99 | 9.00 | 9.00 | -1.42% | 78,115 |
| Mar 11, 2026 | 9.15 | 9.30 | 9.06 | 9.13 | 9.13 | -0.22% | 132,261 |
| Mar 10, 2026 | 9.39 | 9.39 | 9.11 | 9.15 | 9.15 | -0.76% | 97,584 |
| Mar 9, 2026 | 9.36 | 9.67 | 9.21 | 9.22 | 9.22 | -0.32% | 414,712 |
| Mar 8, 2026 | 9.05 | 9.37 | 9.05 | 9.25 | 9.25 | 2.21% | 114,301 |