United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 2.950
+0.010 (0.34%)
Mar 16, 2026, 3:18 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.92 | 2.96 | 2.89 | 2.95 | 2.95 | 0.34% | 150,973 |
| Mar 15, 2026 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | - | 118,071 |
| Mar 12, 2026 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | -0.34% | 101,578 |
| Mar 11, 2026 | 3.01 | 3.03 | 2.95 | 2.95 | 2.95 | -1.99% | 172,502 |
| Mar 10, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -1.31% | 131,606 |
| Mar 9, 2026 | 3.11 | 3.13 | 3.01 | 3.05 | 3.05 | -1.93% | 270,566 |
| Mar 8, 2026 | 3.07 | 3.12 | 3.01 | 3.11 | 3.11 | 3.32% | 335,721 |
| Mar 5, 2026 | 2.95 | 3.06 | 2.95 | 3.01 | 3.01 | 2.03% | 404,751 |
| Mar 4, 2026 | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | 3.51% | 190,490 |
| Mar 3, 2026 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | -0.70% | 172,632 |
| Mar 2, 2026 | 2.82 | 2.91 | 2.80 | 2.87 | 2.87 | 1.77% | 311,199 |
| Mar 1, 2026 | 2.67 | 2.93 | 2.67 | 2.82 | 2.82 | -4.73% | 630,266 |
| Feb 26, 2026 | 3.01 | 3.09 | 2.95 | 2.96 | 2.96 | -1.33% | 867,869 |
| Feb 25, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -2.91% | 474,850 |
| Feb 24, 2026 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | -0.32% | 644,835 |
| Feb 23, 2026 | 3.15 | 3.28 | 3.10 | 3.10 | 3.10 | -9.88% | 2,077,705 |
| Feb 19, 2026 | 3.59 | 3.60 | 3.43 | 3.44 | 3.44 | -3.91% | 608,554 |
| Feb 18, 2026 | 3.61 | 3.66 | 3.52 | 3.58 | 3.58 | 1.13% | 434,395 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.53 | 3.54 | 3.54 | -2.75% | 682,372 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.63 | 3.64 | 3.64 | -3.45% | 441,511 |
| Feb 15, 2026 | 3.62 | 3.79 | 3.57 | 3.77 | 3.77 | 4.72% | 540,821 |
| Feb 12, 2026 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | 2.56% | 572,605 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.48 | 3.51 | 3.51 | -1.40% | 323,411 |
| Feb 10, 2026 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | -0.28% | 375,344 |
| Feb 9, 2026 | 3.63 | 3.66 | 3.52 | 3.57 | 3.57 | -1.38% | 510,491 |
| Feb 8, 2026 | 3.63 | 3.74 | 3.60 | 3.62 | 3.62 | -0.28% | 399,052 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.60 | 3.63 | 3.63 | -3.97% | 824,824 |
| Feb 4, 2026 | 3.91 | 3.95 | 3.77 | 3.78 | 3.78 | -3.08% | 492,981 |
| Feb 3, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -0.76% | 541,071 |
| Feb 2, 2026 | 3.90 | 3.98 | 3.81 | 3.93 | 3.93 | 0.77% | 734,078 |
| Feb 1, 2026 | 3.91 | 3.94 | 3.80 | 3.90 | 3.90 | - | 619,813 |
| Jan 29, 2026 | 3.90 | 3.94 | 3.83 | 3.90 | 3.90 | - | 721,089 |
| Jan 28, 2026 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 387,371 |
| Jan 27, 2026 | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | 0.26% | 373,146 |
| Jan 26, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.26% | 1,085,675 |
| Jan 25, 2026 | 4.03 | 4.07 | 3.94 | 3.97 | 3.97 | -0.75% | 866,909 |
| Jan 22, 2026 | 4.02 | 4.29 | 3.96 | 4.00 | 4.00 | 1.01% | 4,256,594 |
| Jan 21, 2026 | 3.64 | 3.96 | 3.59 | 3.96 | 3.96 | 10.00% | 2,894,580 |
| 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 |