United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
5.33
-0.11 (-2.02%)
Oct 8, 2025, 2:43 PM AST

TADAWUL:8190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.435.595.435.445.44-0.37%536,615
Oct 6, 20255.415.545.415.465.460.92%229,681
Oct 5, 20255.455.525.415.415.41-0.73%235,301
Oct 2, 20255.605.605.405.455.45-0.91%219,011
Oct 1, 20255.415.535.385.505.50-509,172
Sep 30, 20255.415.535.385.505.502.23%412,409
Sep 29, 20255.425.425.305.385.380.94%400,010
Sep 28, 20255.385.445.305.335.33-0.93%436,909
Sep 25, 20255.405.745.385.385.38-0.19%1,424,113
Sep 24, 20255.055.405.055.395.396.73%563,331
Sep 22, 20255.175.215.045.055.05-1.75%288,200
Sep 21, 20255.085.185.075.145.141.78%326,975
Sep 18, 20255.015.205.015.055.051.41%453,884
Sep 17, 20254.955.034.934.984.981.01%335,783
Sep 16, 20254.824.974.824.934.932.28%411,071
Sep 15, 20254.684.844.654.824.822.12%307,800
Sep 14, 20254.774.864.684.724.72-1.05%448,619
Sep 11, 20254.875.084.764.774.77-0.42%1,214,712
Sep 10, 20254.755.034.644.794.791.91%1,570,520
Sep 9, 20254.654.824.604.704.701.95%470,983
Sep 8, 20254.674.704.604.614.61-0.65%611,484
Sep 7, 20254.724.754.624.644.64-1.28%323,695
Sep 4, 20254.754.764.654.704.70-1.05%491,727
Sep 3, 20254.754.784.684.754.750.85%370,156
Sep 2, 20254.934.954.694.714.71-4.27%1,028,312
Sep 1, 20254.955.014.914.924.92-0.61%467,869
Aug 31, 20255.185.184.934.954.95-4.44%850,491
Aug 28, 20255.305.325.165.185.18-2.08%262,961
Aug 27, 20255.405.405.255.295.29-0.38%417,799
Aug 26, 20255.355.355.275.315.31-0.75%403,171
Aug 25, 20255.435.465.345.355.35-1.83%188,726
Aug 24, 20255.345.515.345.455.452.06%293,937
Aug 21, 20255.365.375.295.345.34-0.74%338,152
Aug 20, 20255.375.425.325.385.380.37%155,233
Aug 19, 20255.425.535.355.365.36-1.11%439,732
Aug 18, 20255.405.495.395.425.420.18%413,502
Aug 17, 20255.365.575.365.415.410.93%461,822
Aug 14, 20255.285.635.285.365.361.52%948,037
Aug 13, 20255.355.425.255.285.28-1.12%407,396
Aug 12, 20255.405.435.315.345.34-1.11%275,494
Aug 11, 20255.715.715.355.405.40-5.10%489,496
Aug 10, 20255.815.825.655.695.69-2.07%296,693
Aug 7, 20255.945.995.775.815.81-1.86%761,184
Aug 6, 20255.955.995.905.925.92-0.34%259,704
Aug 5, 20256.216.395.885.945.94-7.91%925,766
Aug 4, 20256.496.546.406.456.45-0.62%136,302
Aug 3, 20256.636.656.416.496.49-1.82%109,338
Jul 31, 20256.636.696.596.616.61-123,198
Jul 30, 20256.696.696.586.616.61-1.20%130,427
Jul 29, 20256.846.846.636.696.69-0.59%90,581