United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 3.440
+0.030 (0.88%)
Jul 2, 2026, 3:19 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 3.03 | 3.10 | 3.01 | 3.05 | 3.05 | 0.66% | 797,500 |
| Jun 3, 2026 | 3.04 | 3.10 | 3.01 | 3.03 | 3.03 | -1.62% | 515,933 |
| Jun 2, 2026 | 3.08 | 3.12 | 3.05 | 3.08 | 3.08 | - | 341,811 |
| Jun 1, 2026 | 3.02 | 3.09 | 3.02 | 3.08 | 3.08 | 1.99% | 226,257 |
| May 31, 2026 | 3.02 | 3.06 | 3.01 | 3.02 | 3.02 | - | 182,055 |
| May 21, 2026 | 3.02 | 3.02 | 2.98 | 3.02 | 3.02 | 1.68% | 94,503 |
| May 20, 2026 | 3.02 | 3.02 | 2.96 | 2.97 | 2.97 | -1.33% | 175,930 |
| May 19, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -0.33% | 292,856 |
| May 18, 2026 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | -0.98% | 254,063 |
| May 17, 2026 | 3.04 | 3.16 | 3.04 | 3.05 | 3.05 | 0.33% | 809,266 |
| May 14, 2026 | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | -0.33% | 189,319 |
| May 13, 2026 | 3.03 | 3.09 | 3.01 | 3.05 | 3.05 | 0.99% | 447,502 |
| May 12, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -1.63% | 441,024 |
| May 11, 2026 | 3.10 | 3.16 | 3.04 | 3.07 | 3.07 | 1.32% | 995,593 |
| May 10, 2026 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.66% | 151,600 |
| May 7, 2026 | 3.11 | 3.12 | 3.00 | 3.01 | 3.01 | -3.22% | 828,163 |
| May 6, 2026 | 3.10 | 3.13 | 3.03 | 3.11 | 3.11 | 1.97% | 1,059,035 |
| May 5, 2026 | 3.12 | 3.12 | 3.00 | 3.05 | 3.05 | -2.24% | 1,024,420 |
| May 4, 2026 | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | 3.65% | 1,403,611 |
| May 3, 2026 | 2.97 | 3.03 | 2.97 | 3.01 | 3.01 | 1.01% | 189,270 |
| Apr 30, 2026 | 2.97 | 3.00 | 2.96 | 2.98 | 2.98 | 0.68% | 196,229 |
| Apr 29, 2026 | 2.96 | 3.00 | 2.95 | 2.96 | 2.96 | - | 391,907 |
| Apr 28, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.00% | 339,968 |
| Apr 27, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.33% | 578,208 |
| Apr 26, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | - | 342,759 |
| Apr 23, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -0.33% | 437,659 |
| Apr 22, 2026 | 3.03 | 3.12 | 2.98 | 3.01 | 3.01 | - | 823,838 |
| Apr 21, 2026 | 3.03 | 3.07 | 3.00 | 3.01 | 3.01 | -0.66% | 268,329 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.26% | 369,603 |
| Apr 19, 2026 | 3.11 | 3.16 | 3.05 | 3.10 | 3.10 | -1.27% | 513,144 |