Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 164.40
+1.40 (0.86%)
Jul 21, 2026, 2:30 PM AST
TADAWUL:8210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 163.00 | 163.70 | 161.30 | 163.10 | - | 0.06% | 65,647 |
| Jul 20, 2026 | 166.00 | 166.00 | 162.50 | 163.00 | 163.00 | -0.61% | 141,928 |
| Jul 19, 2026 | 157.20 | 165.00 | 157.20 | 164.00 | 164.00 | 3.21% | 92,123 |
| Jul 16, 2026 | 158.20 | 159.40 | 157.10 | 158.90 | 158.90 | 0.44% | 101,426 |
| Jul 15, 2026 | 159.30 | 160.80 | 157.30 | 158.20 | 158.20 | -0.75% | 129,287 |
| Jul 14, 2026 | 159.00 | 161.20 | 158.00 | 159.40 | 159.40 | -0.37% | 86,748 |
| Jul 13, 2026 | 160.20 | 162.50 | 157.30 | 160.00 | 160.00 | -0.81% | 87,812 |
| Jul 12, 2026 | 160.60 | 163.30 | 160.60 | 161.30 | 161.30 | -0.98% | 36,990 |
| Jul 9, 2026 | 162.90 | 163.80 | 160.00 | 162.90 | 162.90 | - | 46,873 |
| Jul 8, 2026 | 163.20 | 166.60 | 160.90 | 162.90 | 162.90 | -1.33% | 106,564 |
| Jul 7, 2026 | 161.90 | 165.20 | 158.60 | 165.10 | 165.10 | 1.91% | 141,006 |
| Jul 6, 2026 | 166.80 | 167.20 | 160.80 | 162.00 | 162.00 | -2.88% | 152,522 |
| Jul 5, 2026 | 168.90 | 169.80 | 165.60 | 166.80 | 166.80 | -1.24% | 53,399 |
| Jul 2, 2026 | 171.10 | 172.30 | 168.90 | 168.90 | 168.90 | -1.23% | 74,571 |
| Jul 1, 2026 | 173.00 | 173.20 | 170.20 | 171.00 | 171.00 | 0.05% | 63,640 |
| Jun 30, 2026 | 177.10 | 177.70 | 173.00 | 174.90 | 170.91 | -1.58% | 179,347 |
| Jun 29, 2026 | 178.80 | 179.50 | 175.80 | 177.70 | 173.65 | -0.67% | 86,371 |
| Jun 28, 2026 | 179.60 | 181.80 | 178.00 | 178.90 | 174.82 | -0.94% | 36,900 |
| Jun 25, 2026 | 179.00 | 182.60 | 179.00 | 180.60 | 176.48 | 0.06% | 85,226 |
| Jun 24, 2026 | 181.20 | 182.60 | 178.50 | 180.50 | 176.38 | -0.82% | 172,486 |
| Jun 23, 2026 | 185.20 | 185.20 | 180.60 | 182.00 | 177.85 | -1.73% | 92,601 |
| Jun 22, 2026 | 184.90 | 185.90 | 183.10 | 185.20 | 180.98 | 0.11% | 82,044 |
| Jun 21, 2026 | 190.10 | 190.10 | 183.10 | 185.00 | 180.78 | -3.14% | 56,689 |
| Jun 18, 2026 | 191.60 | 191.60 | 188.60 | 191.00 | 186.64 | -0.31% | 307,644 |
| Jun 17, 2026 | 195.00 | 195.00 | 190.00 | 191.60 | 187.23 | -2.54% | 145,079 |
| Jun 16, 2026 | 187.00 | 200.00 | 187.00 | 196.60 | 192.12 | 5.19% | 243,475 |
| Jun 15, 2026 | 192.00 | 195.00 | 186.50 | 186.90 | 182.64 | -3.66% | 171,066 |
| Jun 14, 2026 | 191.30 | 195.30 | 191.30 | 194.00 | 189.58 | 1.09% | 85,551 |
| Jun 11, 2026 | 191.30 | 192.40 | 189.60 | 191.90 | 187.52 | 0.31% | 125,530 |
| Jun 10, 2026 | 188.30 | 194.20 | 188.30 | 191.30 | 186.94 | 1.59% | 406,218 |
| Jun 9, 2026 | 183.50 | 189.50 | 183.30 | 188.30 | 184.01 | 2.62% | 178,782 |
| Jun 8, 2026 | 177.00 | 184.00 | 176.40 | 183.50 | 179.32 | 3.67% | 185,919 |
| Jun 7, 2026 | 176.00 | 177.50 | 174.00 | 177.00 | 172.96 | -0.11% | 48,980 |
| Jun 4, 2026 | 176.50 | 177.90 | 175.70 | 177.20 | 173.16 | 0.11% | 153,681 |
| Jun 3, 2026 | 175.20 | 177.80 | 175.20 | 177.00 | 172.96 | 1.14% | 75,514 |
| Jun 2, 2026 | 175.20 | 177.00 | 174.10 | 175.00 | 171.01 | -1.13% | 175,053 |
| Jun 1, 2026 | 173.00 | 178.80 | 171.60 | 177.00 | 172.96 | 1.84% | 207,685 |
| May 31, 2026 | 173.20 | 175.40 | 171.70 | 173.80 | 169.84 | 1.22% | 83,680 |
| May 21, 2026 | 167.50 | 172.00 | 167.40 | 171.70 | 167.78 | 3.00% | 362,396 |
| May 20, 2026 | 168.70 | 168.80 | 166.00 | 166.70 | 162.90 | -1.19% | 132,717 |
| May 19, 2026 | 177.70 | 177.70 | 168.70 | 168.70 | 164.85 | -4.04% | 212,954 |
| May 18, 2026 | 178.00 | 181.40 | 175.40 | 175.80 | 171.79 | -1.29% | 191,064 |
| May 17, 2026 | 176.80 | 181.30 | 174.10 | 178.10 | 174.04 | 2.36% | 102,972 |
| May 14, 2026 | 172.30 | 176.00 | 171.80 | 174.00 | 170.03 | 0.29% | 215,633 |
| May 13, 2026 | 173.10 | 175.80 | 172.00 | 173.50 | 169.54 | -0.29% | 77,869 |
| May 12, 2026 | 178.70 | 178.70 | 174.00 | 174.00 | 170.03 | -2.90% | 274,862 |
| May 11, 2026 | 179.00 | 180.30 | 177.00 | 179.20 | 175.11 | -0.22% | 165,580 |
| May 10, 2026 | 180.80 | 181.90 | 178.80 | 179.60 | 175.50 | -0.28% | 42,305 |
| May 7, 2026 | 181.50 | 182.20 | 179.20 | 180.10 | 175.99 | -0.39% | 160,534 |
| May 6, 2026 | 177.50 | 182.60 | 177.00 | 180.80 | 176.68 | 1.86% | 185,146 |