United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 3.950
+0.350 (9.72%)
Jan 21, 2026, 1:05 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -1.37% | 472,235 |
| Jan 19, 2026 | 3.72 | 3.77 | 3.65 | 3.65 | 3.65 | -1.08% | 788,569 |
| Jan 18, 2026 | 3.62 | 3.73 | 3.62 | 3.69 | 3.69 | 2.79% | 686,919 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.56 | 3.59 | 3.59 | -4.01% | 1,145,409 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.73 | 3.74 | 3.74 | -5.08% | 1,403,155 |
| Jan 13, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 1.29% | 698,908 |
| Jan 12, 2026 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 563,421 |
| Jan 11, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 1.85% | 325,509 |
| Jan 8, 2026 | 3.83 | 3.86 | 3.73 | 3.78 | 3.78 | -1.31% | 571,814 |
| Jan 7, 2026 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | 2.41% | 356,564 |
| Jan 6, 2026 | 3.84 | 3.84 | 3.71 | 3.74 | 3.74 | -2.60% | 587,221 |
| Jan 5, 2026 | 3.90 | 4.07 | 3.78 | 3.84 | 3.84 | 1.32% | 1,694,485 |
| Jan 4, 2026 | 3.83 | 3.95 | 3.73 | 3.79 | 3.79 | -1.04% | 813,935 |
| Jan 1, 2026 | 3.75 | 3.99 | 3.75 | 3.83 | 3.83 | 2.96% | 1,100,918 |
| Dec 31, 2025 | 3.49 | 3.72 | 3.48 | 3.72 | 3.72 | 9.73% | 1,656,739 |
| Dec 30, 2025 | 3.53 | 3.55 | 3.35 | 3.39 | 3.39 | -4.51% | 534,838 |
| Dec 29, 2025 | 3.49 | 3.60 | 3.46 | 3.55 | 3.55 | 1.72% | 238,427 |
| Dec 28, 2025 | 3.62 | 3.62 | 3.47 | 3.49 | 3.49 | -2.79% | 248,875 |
| Dec 25, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | - | 28,075 |
| Dec 24, 2025 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | -1.10% | 59,123 |
| Dec 23, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 121,851 |
| Dec 22, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 290,525 |
| Dec 21, 2025 | 3.63 | 3.69 | 3.63 | 3.65 | 3.65 | - | 211,505 |
| Dec 18, 2025 | 3.63 | 3.66 | 3.58 | 3.65 | 3.65 | -0.27% | 297,174 |
| Dec 17, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | 0.83% | 243,925 |
| Dec 16, 2025 | 3.71 | 3.71 | 3.61 | 3.63 | 3.63 | -2.42% | 320,821 |
| Dec 15, 2025 | 3.64 | 3.81 | 3.62 | 3.72 | 3.72 | 1.92% | 564,446 |
| Dec 14, 2025 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | -1.62% | 309,988 |
| Dec 11, 2025 | 3.80 | 3.84 | 3.67 | 3.71 | 3.71 | -1.33% | 574,767 |
| Dec 10, 2025 | 3.62 | 3.91 | 3.62 | 3.76 | 3.76 | 3.87% | 1,612,463 |
| Dec 9, 2025 | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | - | 457,286 |
| Dec 8, 2025 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 841,497 |
| Dec 7, 2025 | 3.70 | 3.72 | 3.63 | 3.65 | 3.65 | -0.54% | 453,088 |
| Dec 4, 2025 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -0.27% | 741,957 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.66 | 3.68 | 3.68 | -3.16% | 1,120,908 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 210,292 |
| Dec 1, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 208,609 |
| Nov 30, 2025 | 3.88 | 4.01 | 3.83 | 3.83 | 3.83 | -1.29% | 517,373 |
| Nov 27, 2025 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | 1.04% | 404,153 |
| Nov 26, 2025 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | -0.52% | 541,966 |
| Nov 25, 2025 | 4.02 | 4.02 | 3.85 | 3.86 | 3.86 | -3.02% | 572,992 |
| Nov 24, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.21% | 608,060 |
| Nov 23, 2025 | 4.27 | 4.31 | 4.03 | 4.07 | 4.07 | -3.78% | 467,992 |
| Nov 20, 2025 | 4.22 | 4.35 | 4.22 | 4.23 | 4.23 | 0.24% | 354,987 |
| Nov 19, 2025 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | -0.47% | 301,340 |
| Nov 18, 2025 | 4.23 | 4.47 | 4.20 | 4.24 | 4.24 | -1.85% | 735,560 |
| Nov 17, 2025 | 4.09 | 4.45 | 4.09 | 4.32 | 4.32 | 4.35% | 1,132,161 |
| Nov 16, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -0.96% | 255,293 |
| Nov 13, 2025 | 4.27 | 4.27 | 4.13 | 4.18 | 4.18 | -0.95% | 378,414 |
| Nov 12, 2025 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 1.93% | 191,187 |