Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 174.00
+0.50 (0.29%)
May 14, 2026, 3:12 PM AST
TADAWUL:8210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 172.30 | 176.00 | 171.80 | 174.00 | 174.00 | 0.29% | 215,633 |
| May 13, 2026 | 173.10 | 175.80 | 172.00 | 173.50 | 173.50 | -0.29% | 77,869 |
| May 12, 2026 | 178.70 | 178.70 | 174.00 | 174.00 | 174.00 | -2.90% | 274,862 |
| May 11, 2026 | 179.00 | 180.30 | 177.00 | 179.20 | 179.20 | -0.22% | 165,580 |
| May 10, 2026 | 180.80 | 181.90 | 178.80 | 179.60 | 179.60 | -0.28% | 42,305 |
| May 7, 2026 | 181.50 | 182.20 | 179.20 | 180.10 | 180.10 | -0.39% | 160,534 |
| May 6, 2026 | 177.50 | 182.60 | 177.00 | 180.80 | 180.80 | 1.86% | 185,146 |
| May 5, 2026 | 181.10 | 182.00 | 177.00 | 177.50 | 177.50 | -1.88% | 191,089 |
| May 4, 2026 | 180.00 | 183.70 | 176.90 | 180.90 | 180.90 | 0.50% | 345,207 |
| May 3, 2026 | 182.00 | 182.40 | 178.60 | 180.00 | 180.00 | -1.37% | 54,886 |
| Apr 30, 2026 | 185.00 | 187.90 | 176.00 | 182.50 | 182.50 | -3.64% | 582,506 |
| Apr 29, 2026 | 181.50 | 190.00 | 181.50 | 189.40 | 189.40 | 3.50% | 225,422 |
| Apr 28, 2026 | 180.00 | 183.00 | 179.70 | 183.00 | 183.00 | 1.84% | 144,463 |
| Apr 27, 2026 | 181.10 | 182.30 | 178.30 | 179.70 | 179.70 | -0.83% | 161,667 |
| Apr 26, 2026 | 182.70 | 183.60 | 179.60 | 181.20 | 181.20 | -1.52% | 36,367 |
| Apr 23, 2026 | 182.30 | 184.60 | 182.30 | 184.00 | 184.00 | 0.77% | 89,417 |
| Apr 22, 2026 | 183.10 | 183.10 | 180.00 | 182.60 | 182.60 | -0.05% | 77,174 |
| Apr 21, 2026 | 182.70 | 184.70 | 181.90 | 182.70 | 182.70 | 0.44% | 40,735 |
| Apr 20, 2026 | 181.00 | 185.40 | 178.10 | 181.90 | 181.90 | - | 154,430 |
| Apr 19, 2026 | 181.10 | 184.50 | 180.00 | 181.90 | 181.90 | 0.50% | 84,786 |
| Apr 16, 2026 | 184.70 | 185.00 | 180.10 | 181.00 | 181.00 | -2.69% | 133,952 |
| Apr 15, 2026 | 186.00 | 187.20 | 184.30 | 186.00 | 186.00 | -0.05% | 114,333 |
| Apr 14, 2026 | 181.20 | 186.80 | 180.40 | 186.10 | 186.10 | 3.16% | 142,484 |
| Apr 13, 2026 | 180.20 | 182.00 | 177.70 | 180.40 | 180.40 | 0.33% | 173,089 |
| Apr 12, 2026 | 178.20 | 181.20 | 178.20 | 179.80 | 179.80 | -0.66% | 68,998 |
| Apr 9, 2026 | 180.80 | 181.00 | 178.40 | 181.00 | 181.00 | - | 133,458 |
| Apr 8, 2026 | 174.10 | 181.90 | 174.10 | 181.00 | 181.00 | 4.50% | 188,778 |
| Apr 7, 2026 | 171.80 | 176.30 | 171.10 | 173.20 | 173.20 | 0.41% | 134,826 |
| Apr 6, 2026 | 172.00 | 174.40 | 172.00 | 172.50 | 172.50 | -0.92% | 45,168 |
| Apr 5, 2026 | 170.50 | 174.80 | 170.50 | 174.10 | 174.10 | 2.29% | 32,823 |
| Apr 2, 2026 | 172.60 | 173.60 | 170.20 | 170.20 | 170.20 | -1.33% | 148,179 |
| Apr 1, 2026 | 175.10 | 175.60 | 172.50 | 172.50 | 172.50 | -1.99% | 66,714 |
| Mar 31, 2026 | 176.20 | 179.00 | 175.50 | 176.00 | 176.00 | 0.57% | 114,508 |
| Mar 30, 2026 | 172.20 | 176.30 | 170.30 | 175.00 | 175.00 | 1.74% | 85,912 |
| Mar 29, 2026 | 173.80 | 175.60 | 172.00 | 172.00 | 172.00 | -1.15% | 77,560 |
| Mar 26, 2026 | 176.10 | 177.00 | 173.90 | 174.00 | 174.00 | -0.85% | 109,566 |
| Mar 25, 2026 | 175.40 | 177.90 | 172.50 | 175.50 | 175.50 | 0.06% | 162,510 |
| Mar 24, 2026 | 176.00 | 178.00 | 173.90 | 175.40 | 175.40 | 1.50% | 169,387 |
| Mar 16, 2026 | 170.20 | 174.50 | 168.60 | 172.80 | 172.80 | 1.47% | 213,348 |
| Mar 15, 2026 | 171.20 | 172.50 | 167.20 | 170.30 | 170.30 | -0.58% | 110,159 |
| Mar 12, 2026 | 176.90 | 177.40 | 171.30 | 171.30 | 171.30 | -2.84% | 75,195 |
| Mar 11, 2026 | 174.90 | 180.00 | 174.90 | 176.30 | 176.30 | 1.50% | 158,146 |
| Mar 10, 2026 | 171.30 | 175.70 | 169.50 | 173.70 | 173.70 | 1.94% | 178,198 |
| Mar 9, 2026 | 173.50 | 173.50 | 169.20 | 170.40 | 170.40 | -1.79% | 137,204 |
| Mar 8, 2026 | 173.50 | 177.70 | 173.30 | 173.50 | 173.50 | -1.36% | 85,217 |
| Mar 5, 2026 | 173.40 | 177.50 | 173.40 | 175.90 | 175.90 | 1.68% | 120,766 |
| Mar 4, 2026 | 168.30 | 173.00 | 165.50 | 173.00 | 173.00 | 2.31% | 228,279 |
| Mar 3, 2026 | 166.40 | 171.00 | 166.00 | 169.10 | 169.10 | -1.40% | 244,285 |
| Mar 2, 2026 | 170.00 | 174.20 | 166.20 | 171.50 | 171.50 | 0.35% | 116,585 |
| Mar 1, 2026 | 165.00 | 175.80 | 164.40 | 170.90 | 170.90 | -3.88% | 117,537 |