United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 4.700
-0.050 (-1.05%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.75 | 4.76 | 4.65 | 4.70 | 4.70 | -1.05% | 491,727 |
| Sep 3, 2025 | 4.75 | 4.78 | 4.68 | 4.75 | 4.75 | 0.85% | 370,156 |
| Sep 2, 2025 | 4.93 | 4.95 | 4.69 | 4.71 | 4.71 | -4.27% | 1,028,312 |
| Sep 1, 2025 | 4.95 | 5.01 | 4.91 | 4.92 | 4.92 | -0.61% | 467,869 |
| Aug 31, 2025 | 5.18 | 5.18 | 4.93 | 4.95 | 4.95 | -4.44% | 850,491 |
| Aug 28, 2025 | 5.30 | 5.32 | 5.16 | 5.18 | 5.18 | -2.08% | 262,961 |
| Aug 27, 2025 | 5.40 | 5.40 | 5.25 | 5.29 | 5.29 | -0.38% | 417,799 |
| Aug 26, 2025 | 5.35 | 5.35 | 5.27 | 5.31 | 5.31 | -0.75% | 403,171 |
| Aug 25, 2025 | 5.43 | 5.46 | 5.34 | 5.35 | 5.35 | -1.83% | 188,726 |
| Aug 24, 2025 | 5.34 | 5.51 | 5.34 | 5.45 | 5.45 | 2.06% | 293,937 |
| Aug 21, 2025 | 5.36 | 5.37 | 5.29 | 5.34 | 5.34 | -0.74% | 338,152 |
| Aug 20, 2025 | 5.37 | 5.42 | 5.32 | 5.38 | 5.38 | 0.37% | 155,233 |
| Aug 19, 2025 | 5.42 | 5.53 | 5.35 | 5.36 | 5.36 | -1.11% | 439,732 |
| Aug 18, 2025 | 5.40 | 5.49 | 5.39 | 5.42 | 5.42 | 0.18% | 413,502 |
| Aug 17, 2025 | 5.36 | 5.57 | 5.36 | 5.41 | 5.41 | 0.93% | 461,822 |
| Aug 14, 2025 | 5.28 | 5.63 | 5.28 | 5.36 | 5.36 | 1.52% | 948,037 |
| Aug 13, 2025 | 5.35 | 5.42 | 5.25 | 5.28 | 5.28 | -1.12% | 407,396 |
| Aug 12, 2025 | 5.40 | 5.43 | 5.31 | 5.34 | 5.34 | -1.11% | 275,494 |
| Aug 11, 2025 | 5.71 | 5.71 | 5.35 | 5.40 | 5.40 | -5.10% | 489,496 |
| Aug 10, 2025 | 5.81 | 5.82 | 5.65 | 5.69 | 5.69 | -2.07% | 296,693 |
| Aug 7, 2025 | 5.94 | 5.99 | 5.77 | 5.81 | 5.81 | -1.86% | 761,184 |
| Aug 6, 2025 | 5.95 | 5.99 | 5.90 | 5.92 | 5.92 | -0.34% | 259,704 |
| Aug 5, 2025 | 6.21 | 6.39 | 5.88 | 5.94 | 5.94 | -7.91% | 925,766 |
| Aug 4, 2025 | 6.49 | 6.54 | 6.40 | 6.45 | 6.45 | -0.62% | 136,302 |
| Aug 3, 2025 | 6.63 | 6.65 | 6.41 | 6.49 | 6.49 | -1.82% | 109,338 |
| Jul 31, 2025 | 6.63 | 6.69 | 6.59 | 6.61 | 6.61 | - | 123,198 |
| Jul 30, 2025 | 6.69 | 6.69 | 6.58 | 6.61 | 6.61 | -1.20% | 130,427 |
| Jul 29, 2025 | 6.84 | 6.84 | 6.63 | 6.69 | 6.69 | -0.59% | 90,581 |
| Jul 28, 2025 | 6.74 | 6.79 | 6.72 | 6.73 | 6.73 | -0.15% | 60,481 |
| Jul 27, 2025 | 6.71 | 6.83 | 6.71 | 6.74 | 6.74 | 0.45% | 87,491 |
| Jul 24, 2025 | 6.77 | 6.79 | 6.67 | 6.71 | 6.71 | -0.74% | 124,559 |
| Jul 23, 2025 | 6.72 | 6.83 | 6.67 | 6.76 | 6.76 | 0.60% | 96,623 |
| Jul 22, 2025 | 6.88 | 6.88 | 6.70 | 6.72 | 6.72 | -1.90% | 76,989 |
| Jul 21, 2025 | 7.00 | 7.02 | 6.82 | 6.85 | 6.85 | -2.28% | 170,230 |
| Jul 20, 2025 | 7.10 | 7.15 | 6.97 | 7.01 | 7.01 | -1.27% | 63,017 |
| Jul 17, 2025 | 7.12 | 7.16 | 6.96 | 7.10 | 7.10 | -0.84% | 105,139 |
| Jul 16, 2025 | 7.33 | 7.33 | 7.13 | 7.16 | 7.16 | -2.72% | 191,466 |
| Jul 15, 2025 | 7.40 | 7.52 | 7.33 | 7.36 | 7.36 | -2.65% | 124,525 |
| Jul 14, 2025 | 7.49 | 7.59 | 7.36 | 7.56 | 7.56 | 0.67% | 190,999 |
| Jul 13, 2025 | 7.30 | 7.61 | 7.29 | 7.51 | 7.51 | 2.74% | 304,089 |
| Jul 10, 2025 | 7.29 | 7.33 | 7.23 | 7.31 | 7.31 | 0.27% | 41,046 |
| Jul 9, 2025 | 7.30 | 7.33 | 7.22 | 7.29 | 7.29 | -0.14% | 37,996 |
| Jul 8, 2025 | 7.36 | 7.42 | 7.30 | 7.30 | 7.30 | -0.82% | 110,883 |
| Jul 7, 2025 | 7.41 | 7.48 | 7.36 | 7.36 | 7.36 | -0.67% | 62,926 |
| Jul 6, 2025 | 7.35 | 7.52 | 7.35 | 7.41 | 7.41 | 0.82% | 200,263 |
| Jul 3, 2025 | 7.30 | 7.38 | 7.30 | 7.35 | 7.35 | 0.41% | 67,335 |
| Jul 2, 2025 | 7.45 | 7.50 | 7.30 | 7.32 | 7.32 | -1.74% | 92,897 |
| Jul 1, 2025 | 7.37 | 7.54 | 7.37 | 7.45 | 7.45 | -0.13% | 182,785 |
| Jun 30, 2025 | 7.39 | 7.55 | 7.36 | 7.46 | 7.46 | 0.95% | 187,370 |
| Jun 29, 2025 | 7.33 | 7.43 | 7.33 | 7.39 | 7.39 | 0.82% | 74,655 |