United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia · Delayed Price · Currency is SAR 2.980
+0.020 (0.68%)
Apr 30, 2026, 3:18 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 2.95 | 3.06 | 2.95 | 3.01 | 3.01 | 2.03% | 404,751 |
| Mar 4, 2026 | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | 3.51% | 190,490 |
| Mar 3, 2026 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | -0.70% | 172,632 |
| Mar 2, 2026 | 2.82 | 2.91 | 2.80 | 2.87 | 2.87 | 1.77% | 311,199 |
| Mar 1, 2026 | 2.67 | 2.93 | 2.67 | 2.82 | 2.82 | -4.73% | 630,266 |
| Feb 26, 2026 | 3.01 | 3.09 | 2.95 | 2.96 | 2.96 | -1.33% | 867,869 |
| Feb 25, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -2.91% | 474,850 |
| Feb 24, 2026 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | -0.32% | 644,835 |
| Feb 23, 2026 | 3.15 | 3.28 | 3.10 | 3.10 | 3.10 | -9.88% | 2,077,705 |
| Feb 19, 2026 | 3.59 | 3.60 | 3.43 | 3.44 | 3.44 | -3.91% | 608,554 |
| Feb 18, 2026 | 3.61 | 3.66 | 3.52 | 3.58 | 3.58 | 1.13% | 434,395 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.53 | 3.54 | 3.54 | -2.75% | 682,372 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.63 | 3.64 | 3.64 | -3.45% | 441,511 |
| Feb 15, 2026 | 3.62 | 3.79 | 3.57 | 3.77 | 3.77 | 4.72% | 540,821 |
| Feb 12, 2026 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | 2.56% | 572,605 |