Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 177.70
-1.20 (-0.67%)
Jun 29, 2026, 3:16 PM AST
TADAWUL:8210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28, 2026 | 179.60 | 181.80 | 178.00 | 178.90 | 178.90 | -0.94% | 36,900 |
| Jun 25, 2026 | 179.00 | 182.60 | 179.00 | 180.60 | 180.60 | 0.06% | 85,226 |
| Jun 24, 2026 | 181.20 | 182.60 | 178.50 | 180.50 | 180.50 | -0.82% | 172,486 |
| Jun 23, 2026 | 185.20 | 185.20 | 180.60 | 182.00 | 182.00 | -1.73% | 92,601 |
| Jun 22, 2026 | 184.90 | 185.90 | 183.10 | 185.20 | 185.20 | 0.11% | 82,044 |
| Jun 21, 2026 | 190.10 | 190.10 | 183.10 | 185.00 | 185.00 | -3.14% | 56,689 |
| Jun 18, 2026 | 191.60 | 191.60 | 188.60 | 191.00 | 191.00 | -0.31% | 307,644 |
| Jun 17, 2026 | 195.00 | 195.00 | 190.00 | 191.60 | 191.60 | -2.54% | 145,079 |
| Jun 16, 2026 | 187.00 | 200.00 | 187.00 | 196.60 | 196.60 | 5.19% | 243,475 |
| Jun 15, 2026 | 192.00 | 195.00 | 186.50 | 186.90 | 186.90 | -3.66% | 171,066 |
| Jun 14, 2026 | 191.30 | 195.30 | 191.30 | 194.00 | 194.00 | 1.09% | 85,551 |
| Jun 11, 2026 | 191.30 | 192.40 | 189.60 | 191.90 | 191.90 | 0.31% | 125,530 |
| Jun 10, 2026 | 188.30 | 194.20 | 188.30 | 191.30 | 191.30 | 1.59% | 406,218 |
| Jun 9, 2026 | 183.50 | 189.50 | 183.30 | 188.30 | 188.30 | 2.62% | 178,782 |
| Jun 8, 2026 | 177.00 | 184.00 | 176.40 | 183.50 | 183.50 | 3.67% | 185,919 |
| Jun 7, 2026 | 176.00 | 177.50 | 174.00 | 177.00 | 177.00 | -0.11% | 48,980 |
| Jun 4, 2026 | 176.50 | 177.90 | 175.70 | 177.20 | 177.20 | 0.11% | 153,681 |
| Jun 3, 2026 | 175.20 | 177.80 | 175.20 | 177.00 | 177.00 | 1.14% | 75,514 |
| Jun 2, 2026 | 175.20 | 177.00 | 174.10 | 175.00 | 175.00 | -1.13% | 175,053 |
| Jun 1, 2026 | 173.00 | 178.80 | 171.60 | 177.00 | 177.00 | 1.84% | 207,685 |
| May 31, 2026 | 173.20 | 175.40 | 171.70 | 173.80 | 173.80 | 1.22% | 83,680 |
| May 21, 2026 | 167.50 | 172.00 | 167.40 | 171.70 | 171.70 | 3.00% | 362,396 |
| May 20, 2026 | 168.70 | 168.80 | 166.00 | 166.70 | 166.70 | -1.19% | 132,717 |
| May 19, 2026 | 177.70 | 177.70 | 168.70 | 168.70 | 168.70 | -4.04% | 212,954 |
| May 18, 2026 | 178.00 | 181.40 | 175.40 | 175.80 | 175.80 | -1.29% | 191,064 |
| May 17, 2026 | 176.80 | 181.30 | 174.10 | 178.10 | 178.10 | 2.36% | 102,972 |
| 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 |