Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 168.60
+6.90 (4.27%)
Jul 31, 2025, 3:14 PM AST
EngageSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 178.00 | 178.40 | 175.40 | 176.40 | 172.44 | -0.90% | 103,534 |
| Jun 25, 2025 | 175.40 | 178.00 | 173.60 | 178.00 | 174.00 | 1.25% | 117,682 |
| Jun 24, 2025 | 172.80 | 175.80 | 171.60 | 175.80 | 171.85 | 2.81% | 125,615 |
| Jun 23, 2025 | 169.00 | 172.20 | 167.20 | 171.00 | 167.16 | 2.52% | 87,628 |
| Jun 22, 2025 | 164.60 | 169.80 | 164.60 | 166.80 | 163.05 | -1.18% | 29,033 |
| Jun 19, 2025 | 165.40 | 168.80 | 165.00 | 168.80 | 165.01 | 0.84% | 397,303 |
| Jun 18, 2025 | 167.00 | 168.60 | 165.40 | 167.40 | 163.64 | 0.24% | 63,863 |
| Jun 17, 2025 | 166.20 | 170.20 | 166.20 | 167.00 | 163.25 | -0.24% | 91,674 |
| Jun 16, 2025 | 164.00 | 170.00 | 164.00 | 167.40 | 163.64 | 2.20% | 97,359 |
| Jun 15, 2025 | 165.00 | 167.60 | 161.20 | 163.80 | 160.12 | -3.53% | 102,311 |
| Jun 12, 2025 | 169.20 | 169.80 | 166.00 | 169.80 | 165.99 | 0.47% | 151,909 |
| Jun 11, 2025 | 174.60 | 175.40 | 169.00 | 169.00 | 165.20 | 1.20% | 104,182 |
| May 29, 2025 | 167.00 | 169.00 | 164.00 | 167.00 | 163.25 | 0.72% | 238,599 |
| May 28, 2025 | 162.40 | 166.60 | 162.40 | 165.80 | 162.08 | 2.09% | 91,227 |
| May 27, 2025 | 168.80 | 169.00 | 162.40 | 162.40 | 158.75 | -3.79% | 107,444 |
| May 26, 2025 | 167.40 | 170.00 | 164.60 | 168.80 | 165.01 | 1.44% | 75,567 |
| May 25, 2025 | 170.00 | 170.80 | 166.40 | 166.40 | 162.66 | -3.14% | 47,410 |
| May 22, 2025 | 171.20 | 171.80 | 168.80 | 171.80 | 167.94 | 0.70% | 100,299 |
| May 21, 2025 | 174.20 | 175.20 | 170.60 | 170.60 | 166.77 | -2.07% | 74,537 |
| May 20, 2025 | 177.00 | 177.80 | 173.00 | 174.20 | 170.29 | -1.80% | 97,017 |
| May 19, 2025 | 182.00 | 183.80 | 175.60 | 177.40 | 173.42 | -2.10% | 116,504 |
| May 18, 2025 | 178.80 | 182.20 | 178.80 | 181.20 | 177.13 | 1.34% | 96,669 |
| May 15, 2025 | 178.60 | 181.00 | 177.20 | 178.80 | 174.78 | 0.11% | 104,885 |
| May 14, 2025 | 184.00 | 184.00 | 177.20 | 178.60 | 174.59 | -2.93% | 155,598 |
| May 13, 2025 | 184.00 | 185.20 | 181.80 | 184.00 | 179.87 | -0.11% | 162,116 |