Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 155.70
-3.20 (-2.01%)
Aug 31, 2026, 3:19 PM AST
TADAWUL:8210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 158.80 | 160.60 | 155.70 | 155.70 | 155.70 | -2.01% | 361,491 |
| Aug 30, 2026 | 162.00 | 162.00 | 158.90 | 158.90 | 158.90 | -0.69% | 130,600 |
| Aug 27, 2026 | 164.40 | 164.40 | 159.80 | 160.00 | 160.00 | -2.56% | 199,333 |
| Aug 26, 2026 | 168.20 | 168.20 | 163.60 | 164.20 | 164.20 | -2.44% | 131,695 |
| Aug 25, 2026 | 164.70 | 168.30 | 164.70 | 168.30 | 168.30 | 2.19% | 229,243 |
| Aug 24, 2026 | 164.80 | 165.60 | 162.70 | 164.70 | 164.70 | 0.80% | 178,663 |
| Aug 23, 2026 | 163.50 | 164.90 | 163.10 | 163.40 | 163.40 | -0.06% | 34,720 |
| Aug 20, 2026 | 163.00 | 164.20 | 162.40 | 163.50 | 163.50 | 0.31% | 82,104 |
| Aug 19, 2026 | 166.20 | 167.40 | 163.00 | 163.00 | 163.00 | -1.98% | 103,842 |
| Aug 18, 2026 | 168.40 | 170.30 | 166.00 | 166.30 | 166.30 | -1.19% | 80,572 |
| Aug 17, 2026 | 174.00 | 174.00 | 168.30 | 168.30 | 168.30 | -2.21% | 77,724 |
| Aug 16, 2026 | 170.80 | 173.00 | 170.70 | 172.10 | 172.10 | 0.76% | 22,182 |
| Aug 13, 2026 | 174.00 | 175.50 | 170.80 | 170.80 | 170.80 | -1.84% | 125,373 |
| Aug 12, 2026 | 169.70 | 174.00 | 169.70 | 174.00 | 174.00 | 2.35% | 143,767 |
| Aug 11, 2026 | 174.00 | 174.00 | 169.40 | 170.00 | 170.00 | -1.11% | 109,157 |
| Aug 10, 2026 | 173.00 | 176.50 | 171.90 | 171.90 | 171.90 | -0.81% | 82,553 |
| Aug 9, 2026 | 173.00 | 175.00 | 172.20 | 173.30 | 173.30 | 0.17% | 10,520 |
| Aug 6, 2026 | 175.10 | 176.70 | 172.70 | 173.00 | 173.00 | -1.20% | 63,840 |
| Aug 5, 2026 | 174.60 | 178.00 | 174.10 | 175.10 | 175.10 | -0.68% | 161,627 |
| Aug 4, 2026 | 172.90 | 176.40 | 171.80 | 176.30 | 176.30 | 2.03% | 186,929 |
| Aug 3, 2026 | 165.70 | 175.00 | 165.70 | 172.80 | 172.80 | 3.54% | 228,240 |
| Aug 2, 2026 | 158.60 | 166.90 | 158.60 | 166.90 | 166.90 | 6.31% | 90,926 |
| Jul 30, 2026 | 164.60 | 164.60 | 156.90 | 157.00 | 157.00 | -3.21% | 139,683 |
| Jul 29, 2026 | 163.70 | 165.40 | 161.00 | 162.20 | 162.20 | -0.92% | 56,903 |
| Jul 28, 2026 | 167.00 | 167.80 | 163.70 | 163.70 | 163.70 | -1.98% | 99,563 |
| Jul 27, 2026 | 169.00 | 169.30 | 166.20 | 167.00 | 167.00 | -0.60% | 93,213 |
| Jul 26, 2026 | 170.00 | 170.90 | 167.30 | 168.00 | 168.00 | 0.18% | 39,137 |
| Jul 23, 2026 | 165.30 | 170.70 | 164.10 | 167.70 | 167.70 | 2.13% | 153,050 |
| Jul 22, 2026 | 164.80 | 165.90 | 162.30 | 164.20 | 164.20 | -0.36% | 108,944 |
| Jul 21, 2026 | 163.00 | 165.60 | 161.30 | 164.80 | 164.80 | 1.10% | 143,596 |
| 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 |