United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 3.020
+0.050 (1.68%)
May 21, 2026, 3:19 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.07 | 3.18 | 3.04 | 3.14 | 3.14 | 1.95% | 756,383 |
| Apr 15, 2026 | 3.24 | 3.28 | 3.06 | 3.08 | 3.08 | 1.32% | 2,644,576 |
| Apr 14, 2026 | 3.01 | 3.07 | 3.00 | 3.04 | 3.04 | 1.33% | 284,844 |
| Apr 13, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -1.32% | 403,284 |
| Apr 12, 2026 | 3.07 | 3.19 | 3.02 | 3.04 | 3.04 | -1.62% | 717,342 |
| Apr 9, 2026 | 3.15 | 3.27 | 3.06 | 3.09 | 3.09 | -1.59% | 1,877,414 |
| Apr 8, 2026 | 2.95 | 3.14 | 2.92 | 3.14 | 3.14 | 9.79% | 1,598,706 |
| Apr 7, 2026 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -3.05% | 215,926 |
| Apr 6, 2026 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.67% | 188,853 |
| Apr 5, 2026 | 2.97 | 3.03 | 2.94 | 2.97 | 2.97 | - | 218,020 |
| Apr 2, 2026 | 2.94 | 2.97 | 2.85 | 2.97 | 2.97 | -0.34% | 362,332 |
| Apr 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 31, 2026 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | 0.34% | 236,763 |
| Mar 30, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.67% | 168,703 |
| Mar 29, 2026 | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 126,475 |
| Mar 26, 2026 | 3.03 | 3.05 | 2.98 | 3.03 | 3.03 | 0.33% | 186,224 |
| Mar 25, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 198,821 |
| Mar 24, 2026 | 3.00 | 3.02 | 2.91 | 2.96 | 2.96 | 0.34% | 174,463 |
| 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 |