Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 145.70
+0.80 (0.55%)
Sep 4, 2025, 2:59 PM AST
TADAWUL:8210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 151.90 | 151.90 | 149.00 | 150.90 | 150.90 | -0.07% | 196,655 |
| Aug 10, 2025 | 151.70 | 152.20 | 149.70 | 151.00 | 151.00 | -0.46% | 82,145 |
| Aug 7, 2025 | 152.70 | 153.10 | 150.50 | 151.70 | 151.70 | -0.65% | 167,106 |
| Aug 6, 2025 | 154.20 | 157.00 | 152.70 | 152.70 | 152.70 | -1.36% | 274,166 |
| Aug 5, 2025 | 159.00 | 159.10 | 150.10 | 154.80 | 154.80 | -3.91% | 638,115 |
| Aug 4, 2025 | 162.90 | 162.90 | 158.90 | 161.10 | 161.10 | -2.13% | 111,058 |
| Aug 3, 2025 | 167.70 | 167.70 | 162.00 | 164.60 | 164.60 | -2.37% | 37,601 |
| Jul 31, 2025 | 160.90 | 168.60 | 159.90 | 168.60 | 168.60 | 4.27% | 182,954 |
| Jul 30, 2025 | 160.60 | 161.70 | 158.60 | 161.70 | 161.70 | 0.68% | 67,862 |
| Jul 29, 2025 | 161.30 | 162.20 | 159.50 | 160.60 | 160.60 | -0.43% | 82,555 |
| Jul 28, 2025 | 163.10 | 163.50 | 160.00 | 161.30 | 161.30 | -1.10% | 52,855 |
| Jul 27, 2025 | 163.00 | 164.10 | 162.50 | 163.10 | 163.10 | 0.06% | 28,231 |
| Jul 24, 2025 | 162.20 | 163.00 | 161.50 | 163.00 | 163.00 | 0.49% | 51,954 |
| Jul 23, 2025 | 162.00 | 163.20 | 161.30 | 162.20 | 162.20 | 0.12% | 96,064 |
| Jul 22, 2025 | 164.20 | 164.20 | 160.50 | 162.00 | 162.00 | -1.70% | 77,193 |
| Jul 21, 2025 | 165.50 | 167.10 | 163.50 | 164.80 | 164.80 | -0.48% | 57,815 |
| Jul 20, 2025 | 166.40 | 169.30 | 165.10 | 165.60 | 165.60 | 0.12% | 57,228 |
| Jul 17, 2025 | 165.90 | 166.50 | 164.00 | 165.40 | 165.40 | -0.72% | 81,631 |
| Jul 16, 2025 | 168.50 | 168.60 | 165.70 | 166.60 | 166.60 | -1.19% | 79,651 |
| Jul 15, 2025 | 172.50 | 173.00 | 168.40 | 168.60 | 168.60 | -2.26% | 114,363 |
| Jul 14, 2025 | 174.40 | 175.20 | 171.60 | 172.50 | 172.50 | -1.09% | 90,405 |
| Jul 13, 2025 | 176.40 | 177.80 | 174.10 | 174.40 | 174.40 | -1.13% | 37,130 |
| Jul 10, 2025 | 175.80 | 177.30 | 175.80 | 176.40 | 176.40 | -0.90% | 81,144 |
| Jul 9, 2025 | 177.30 | 178.00 | 175.50 | 178.00 | 178.00 | -0.50% | 87,347 |
| Jul 8, 2025 | 177.00 | 179.40 | 176.50 | 178.90 | 178.90 | -0.33% | 66,998 |
| Jul 7, 2025 | 178.70 | 180.40 | 177.00 | 179.50 | 179.50 | 0.39% | 105,304 |
| Jul 6, 2025 | 176.00 | 180.00 | 176.00 | 178.80 | 178.80 | 1.59% | 59,447 |
| Jul 3, 2025 | 173.90 | 176.50 | 173.30 | 176.00 | 176.00 | 1.62% | 70,862 |
| Jul 2, 2025 | 174.00 | 174.50 | 173.10 | 173.20 | 173.20 | -0.17% | 86,269 |
| Jul 1, 2025 | 175.00 | 176.40 | 173.30 | 173.50 | 173.50 | -2.58% | 76,111 |
| Jun 30, 2025 | 180.00 | 182.40 | 178.10 | 178.10 | 174.10 | -1.06% | 125,562 |
| Jun 29, 2025 | 180.00 | 180.00 | 176.60 | 180.00 | 175.96 | 2.04% | 85,941 |