United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 3.430
+0.030 (0.88%)
Aug 13, 2026, 3:11 PM AST
TADAWUL:8190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3.44 | 3.50 | 3.39 | 3.43 | 3.43 | 0.88% | 454,243 |
| Aug 12, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.87% | 253,498 |
| Aug 11, 2026 | 3.47 | 3.55 | 3.41 | 3.43 | 3.43 | -0.29% | 964,206 |
| Aug 10, 2026 | 3.36 | 3.55 | 3.34 | 3.44 | 3.44 | 2.99% | 1,218,818 |
| Aug 9, 2026 | 3.30 | 3.41 | 3.26 | 3.34 | 3.34 | 1.21% | 853,631 |
| Aug 6, 2026 | 3.36 | 3.40 | 3.29 | 3.30 | 3.30 | -4.07% | 871,464 |
| Aug 5, 2026 | 3.18 | 3.48 | 3.18 | 3.44 | 3.44 | 7.84% | 3,496,221 |
| Aug 4, 2026 | 3.20 | 3.21 | 3.16 | 3.19 | 3.19 | -0.31% | 293,622 |
| Aug 3, 2026 | 3.14 | 3.22 | 3.13 | 3.20 | 3.20 | 3.23% | 588,796 |
| Aug 2, 2026 | 3.14 | 3.20 | 3.04 | 3.10 | 3.10 | 0.32% | 328,330 |
| Jul 30, 2026 | 3.03 | 3.13 | 3.03 | 3.09 | 3.09 | 2.32% | 569,639 |
| Jul 29, 2026 | 3.07 | 3.08 | 3.00 | 3.02 | 3.02 | -1.63% | 187,376 |
| Jul 28, 2026 | 3.13 | 3.13 | 3.05 | 3.07 | 3.07 | -1.29% | 200,288 |
| Jul 27, 2026 | 3.19 | 3.19 | 3.11 | 3.11 | 3.11 | -1.89% | 252,726 |
| Jul 26, 2026 | 3.15 | 3.22 | 3.12 | 3.17 | 3.17 | 0.63% | 142,373 |
| Jul 23, 2026 | 3.13 | 3.17 | 3.10 | 3.15 | 3.15 | 0.32% | 246,591 |
| Jul 22, 2026 | 3.13 | 3.16 | 3.11 | 3.14 | 3.14 | 0.32% | 168,742 |
| Jul 21, 2026 | 3.21 | 3.23 | 3.13 | 3.13 | 3.13 | -2.49% | 184,446 |
| Jul 20, 2026 | 3.20 | 3.26 | 3.20 | 3.21 | 3.21 | 0.31% | 134,283 |
| Jul 19, 2026 | 3.24 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 99,594 |
| Jul 16, 2026 | 3.27 | 3.27 | 3.22 | 3.25 | 3.25 | -0.31% | 170,437 |
| Jul 15, 2026 | 3.30 | 3.33 | 3.25 | 3.26 | 3.26 | -0.31% | 157,007 |
| Jul 14, 2026 | 3.32 | 3.36 | 3.27 | 3.27 | 3.27 | -1.51% | 279,422 |
| Jul 13, 2026 | 3.27 | 3.35 | 3.26 | 3.32 | 3.32 | 1.84% | 378,078 |
| Jul 12, 2026 | 3.26 | 3.34 | 3.24 | 3.26 | 3.26 | -0.31% | 542,336 |
| Jul 9, 2026 | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 164,187 |
| Jul 8, 2026 | 3.27 | 3.29 | 3.21 | 3.23 | 3.23 | -0.92% | 353,262 |
| Jul 7, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -4.12% | 508,312 |
| Jul 6, 2026 | 3.43 | 3.44 | 3.34 | 3.40 | 3.40 | -1.73% | 469,354 |
| Jul 5, 2026 | 3.52 | 3.52 | 3.43 | 3.46 | 3.46 | 0.58% | 200,129 |
| Jul 2, 2026 | 3.43 | 3.58 | 3.36 | 3.44 | 3.44 | 0.88% | 1,663,780 |
| Jul 1, 2026 | 3.36 | 3.45 | 3.30 | 3.41 | 3.41 | 1.79% | 868,841 |
| Jun 30, 2026 | 3.28 | 3.45 | 3.25 | 3.35 | 3.35 | 2.76% | 1,707,148 |
| Jun 29, 2026 | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -0.61% | 498,909 |
| Jun 28, 2026 | 3.20 | 3.35 | 3.20 | 3.28 | 3.28 | 2.50% | 595,663 |
| Jun 25, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -2.44% | 306,582 |
| Jun 24, 2026 | 3.25 | 3.30 | 3.24 | 3.28 | 3.28 | -0.91% | 373,028 |
| Jun 23, 2026 | 3.30 | 3.45 | 3.25 | 3.31 | 3.31 | 1.22% | 1,636,061 |
| Jun 22, 2026 | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -2.39% | 380,846 |
| Jun 21, 2026 | 3.31 | 3.36 | 3.26 | 3.35 | 3.35 | 3.08% | 678,302 |
| Jun 18, 2026 | 3.33 | 3.33 | 3.24 | 3.25 | 3.25 | -1.22% | 486,001 |
| Jun 17, 2026 | 3.41 | 3.45 | 3.29 | 3.29 | 3.29 | -3.80% | 884,503 |
| Jun 16, 2026 | 3.45 | 3.50 | 3.41 | 3.42 | 3.42 | -0.87% | 626,538 |
| Jun 15, 2026 | 3.50 | 3.54 | 3.43 | 3.45 | 3.45 | - | 1,004,575 |
| Jun 14, 2026 | 3.32 | 3.56 | 3.32 | 3.45 | 3.45 | 3.92% | 2,478,029 |
| Jun 11, 2026 | 3.38 | 3.40 | 3.28 | 3.32 | 3.32 | -1.78% | 1,169,319 |
| Jun 10, 2026 | 3.50 | 3.59 | 3.32 | 3.38 | 3.38 | 1.50% | 4,380,756 |
| Jun 9, 2026 | 3.00 | 3.33 | 3.00 | 3.33 | 3.33 | 9.90% | 1,756,507 |
| Jun 8, 2026 | 3.04 | 3.04 | 2.98 | 3.03 | 3.03 | -0.33% | 340,566 |
| Jun 7, 2026 | 3.05 | 3.09 | 3.01 | 3.04 | 3.04 | -0.33% | 413,988 |