Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 156.60
-1.80 (-1.14%)
Oct 21, 2025, 1:45 PM AST
TADAWUL:8210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 158.50 | 158.50 | 156.40 | 158.30 | 158.30 | -0.06% | 33,288 |
| Oct 20, 2025 | 160.10 | 161.00 | 158.30 | 158.40 | 158.40 | -1.43% | 246,773 |
| Oct 19, 2025 | 161.80 | 161.80 | 160.20 | 160.70 | 160.70 | -0.06% | 29,810 |
| Oct 16, 2025 | 160.90 | 161.90 | 159.50 | 160.80 | 160.80 | -0.06% | 143,078 |
| Oct 15, 2025 | 163.00 | 163.90 | 160.70 | 160.90 | 160.90 | -1.41% | 635,594 |
| Oct 14, 2025 | 161.60 | 164.00 | 160.30 | 163.20 | 163.20 | 0.93% | 122,747 |
| Oct 13, 2025 | 159.00 | 161.90 | 158.80 | 161.70 | 161.70 | 1.89% | 86,821 |
| Oct 12, 2025 | 157.00 | 159.50 | 157.00 | 158.70 | 158.70 | -0.81% | 33,828 |
| Oct 9, 2025 | 161.60 | 161.80 | 160.00 | 160.00 | 160.00 | -0.93% | 98,640 |
| Oct 8, 2025 | 166.00 | 166.00 | 160.60 | 161.50 | 161.50 | -2.71% | 185,884 |
| Oct 7, 2025 | 162.30 | 166.00 | 162.30 | 166.00 | 166.00 | 2.28% | 124,732 |
| Oct 6, 2025 | 157.20 | 162.30 | 156.90 | 162.30 | 162.30 | 3.18% | 133,661 |
| Oct 5, 2025 | 159.00 | 160.00 | 157.20 | 157.30 | 157.30 | -0.51% | 110,321 |
| Oct 2, 2025 | 166.00 | 166.00 | 158.10 | 158.10 | 158.10 | -4.36% | 267,357 |
| Oct 1, 2025 | 164.90 | 167.50 | 159.80 | 165.30 | 165.30 | 0.24% | 315,735 |
| Sep 30, 2025 | 163.00 | 165.80 | 162.30 | 164.90 | 164.90 | 1.60% | 193,162 |
| Sep 29, 2025 | 165.00 | 165.00 | 160.70 | 162.30 | 162.30 | -0.73% | 205,087 |
| Sep 28, 2025 | 161.50 | 164.20 | 161.30 | 163.50 | 163.50 | 1.24% | 88,972 |
| Sep 25, 2025 | 163.50 | 163.50 | 158.70 | 161.50 | 161.50 | -0.31% | 305,064 |
| Sep 24, 2025 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1.89% | 260,443 |
| Sep 22, 2025 | 157.30 | 160.00 | 157.20 | 159.00 | 159.00 | 1.21% | 119,754 |
| Sep 21, 2025 | 155.30 | 160.70 | 154.80 | 157.10 | 157.10 | 1.35% | 117,002 |
| Sep 18, 2025 | 154.70 | 156.80 | 153.70 | 155.00 | 155.00 | 0.19% | 160,080 |
| Sep 17, 2025 | 152.00 | 155.80 | 151.80 | 154.70 | 154.70 | 1.78% | 87,859 |
| Sep 16, 2025 | 150.00 | 153.00 | 148.80 | 152.00 | 152.00 | 1.33% | 95,803 |
| Sep 15, 2025 | 146.60 | 150.30 | 146.20 | 150.00 | 150.00 | 1.56% | 156,220 |
| Sep 14, 2025 | 145.10 | 147.70 | 145.00 | 147.70 | 147.70 | 1.16% | 22,917 |
| Sep 11, 2025 | 149.20 | 149.20 | 144.80 | 146.00 | 146.00 | -1.48% | 125,107 |
| Sep 10, 2025 | 146.50 | 149.60 | 144.90 | 148.20 | 148.20 | 1.16% | 172,430 |
| Sep 9, 2025 | 144.10 | 146.70 | 144.10 | 146.50 | 146.50 | 0.48% | 165,626 |
| Sep 8, 2025 | 145.00 | 147.20 | 145.00 | 145.80 | 145.80 | -0.82% | 81,312 |
| Sep 7, 2025 | 146.00 | 147.40 | 145.70 | 147.00 | 147.00 | 1.03% | 80,099 |
| Sep 4, 2025 | 144.90 | 146.80 | 144.80 | 145.50 | 145.50 | 0.41% | 172,513 |
| Sep 3, 2025 | 146.80 | 149.00 | 144.90 | 144.90 | 144.90 | -0.62% | 200,422 |
| Sep 2, 2025 | 146.80 | 147.10 | 143.70 | 145.80 | 145.80 | -0.61% | 106,148 |
| Sep 1, 2025 | 144.60 | 148.60 | 142.80 | 146.70 | 146.70 | 1.80% | 159,128 |
| Aug 31, 2025 | 147.40 | 147.40 | 142.40 | 144.10 | 144.10 | -1.50% | 72,458 |
| Aug 28, 2025 | 150.00 | 150.40 | 146.30 | 146.30 | 146.30 | -2.34% | 85,701 |
| Aug 27, 2025 | 152.30 | 153.00 | 149.80 | 149.80 | 149.80 | -1.64% | 81,348 |
| Aug 26, 2025 | 151.60 | 152.60 | 150.70 | 152.30 | 152.30 | 0.46% | 211,483 |
| Aug 25, 2025 | 149.80 | 152.90 | 148.70 | 151.60 | 151.60 | 1.61% | 100,090 |
| Aug 24, 2025 | 150.20 | 150.90 | 149.00 | 149.20 | 149.20 | -0.53% | 73,801 |
| Aug 21, 2025 | 151.00 | 152.00 | 149.50 | 150.00 | 150.00 | -0.86% | 143,860 |
| Aug 20, 2025 | 152.20 | 152.90 | 150.80 | 151.30 | 151.30 | -0.53% | 120,513 |
| Aug 19, 2025 | 154.40 | 154.40 | 152.10 | 152.10 | 152.10 | -1.49% | 102,198 |
| Aug 18, 2025 | 155.10 | 155.20 | 153.40 | 154.40 | 154.40 | -0.52% | 69,825 |
| Aug 17, 2025 | 156.20 | 156.20 | 154.30 | 155.20 | 155.20 | -0.64% | 43,320 |
| Aug 14, 2025 | 156.00 | 156.70 | 152.80 | 156.20 | 156.20 | 0.58% | 196,058 |
| Aug 13, 2025 | 153.60 | 157.30 | 152.20 | 155.30 | 155.30 | 1.50% | 218,281 |
| Aug 12, 2025 | 150.90 | 159.00 | 150.40 | 153.00 | 153.00 | 1.39% | 279,874 |