Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 140.80
+1.90 (1.37%)
Nov 4, 2026, 3:16 PM AST
TADAWUL:8210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 139.70 | 141.80 | 138.50 | 140.80 | 140.80 | 1.37% | 190,761 |
| Nov 3, 2026 | 135.60 | 139.70 | 135.40 | 138.90 | 138.90 | 1.76% | 240,793 |
| Nov 2, 2026 | 142.00 | 144.60 | 133.80 | 136.50 | 136.50 | -3.26% | 277,928 |
| Nov 1, 2026 | 140.00 | 143.50 | 136.90 | 141.10 | 141.10 | 1.51% | 137,903 |
| Oct 29, 2026 | 137.70 | 139.30 | 135.40 | 139.00 | 139.00 | 1.83% | 513,241 |
| Oct 28, 2026 | 136.40 | 139.00 | 133.90 | 136.50 | 136.50 | 0.74% | 429,232 |
| Oct 27, 2026 | 126.90 | 138.10 | 126.90 | 135.50 | 135.50 | 6.78% | 642,688 |
| Oct 26, 2026 | 123.00 | 129.50 | 123.00 | 126.90 | 126.90 | 2.59% | 498,038 |
| Oct 25, 2026 | 128.20 | 128.20 | 121.60 | 123.70 | 123.70 | -3.51% | 107,161 |
| Oct 22, 2026 | 131.40 | 132.30 | 126.60 | 128.20 | 128.20 | -2.95% | 242,458 |
| Oct 21, 2026 | 133.00 | 133.50 | 130.60 | 132.10 | 132.10 | -0.75% | 267,910 |
| Oct 20, 2026 | 137.00 | 137.00 | 132.50 | 133.10 | 133.10 | -2.92% | 377,660 |
| Oct 19, 2026 | 138.60 | 139.20 | 135.90 | 137.10 | 137.10 | -2.07% | 358,823 |
| Oct 18, 2026 | 139.80 | 141.00 | 139.00 | 140.00 | 140.00 | 0.86% | 142,320 |
| Oct 15, 2026 | 141.00 | 141.00 | 138.00 | 138.80 | 138.80 | -1.56% | 354,176 |
| Oct 14, 2026 | 140.60 | 143.40 | 140.50 | 141.00 | 141.00 | - | 672,298 |
| Oct 13, 2026 | 141.50 | 141.90 | 139.20 | 141.00 | 141.00 | -0.21% | 765,755 |
| Oct 12, 2026 | 143.00 | 143.00 | 140.20 | 141.30 | 141.30 | -1.26% | 269,590 |
| Oct 11, 2026 | 142.00 | 144.90 | 140.00 | 143.10 | 143.10 | 0.77% | 99,535 |
| Oct 8, 2026 | 146.60 | 146.70 | 140.50 | 142.00 | 142.00 | -3.14% | 284,074 |
| Oct 7, 2026 | 149.00 | 149.10 | 145.10 | 146.60 | 146.60 | -1.61% | 259,479 |
| Oct 6, 2026 | 147.20 | 150.00 | 145.10 | 149.00 | 149.00 | 1.22% | 418,341 |
| Oct 5, 2026 | 148.60 | 148.60 | 144.40 | 147.20 | 147.20 | -0.94% | 200,241 |
| Oct 4, 2026 | 147.70 | 149.50 | 147.70 | 148.60 | 148.60 | 1.16% | 18,560 |
| Oct 1, 2026 | 147.70 | 148.80 | 145.50 | 146.90 | 146.90 | -0.61% | 162,367 |
| Sep 30, 2026 | 154.00 | 154.00 | 147.80 | 147.80 | 147.80 | -3.21% | 183,370 |
| Sep 29, 2026 | 157.00 | 157.30 | 152.00 | 152.70 | 152.70 | -4.02% | 186,090 |
| Sep 28, 2026 | 157.50 | 159.10 | 155.20 | 159.10 | 159.10 | 0.19% | 191,373 |
| Sep 27, 2026 | 157.50 | 158.80 | 156.40 | 158.80 | 158.80 | -0.13% | 28,992 |
| Sep 24, 2026 | 156.20 | 159.90 | 156.20 | 159.00 | 159.00 | 0.38% | 99,972 |
| Sep 22, 2026 | 153.50 | 158.40 | 153.50 | 158.40 | 158.40 | 2.19% | 144,978 |
| Sep 21, 2026 | 157.10 | 159.60 | 153.20 | 155.00 | 155.00 | -1.08% | 193,233 |
| Sep 20, 2026 | 162.20 | 162.20 | 156.70 | 156.70 | 156.70 | -3.39% | 36,051 |
| Sep 17, 2026 | 160.50 | 164.90 | 160.20 | 162.20 | 162.20 | 1.19% | 297,075 |
| Sep 16, 2026 | 163.50 | 163.50 | 160.30 | 160.30 | 160.30 | -2.55% | 73,158 |
| Sep 15, 2026 | 163.00 | 164.50 | 157.00 | 164.50 | 164.50 | 1.54% | 235,432 |
| Sep 14, 2026 | 160.10 | 163.80 | 160.10 | 162.00 | 162.00 | 1.19% | 105,760 |
| Sep 13, 2026 | 164.00 | 164.00 | 160.00 | 160.10 | 160.10 | -1.29% | 51,743 |
| Sep 10, 2026 | 157.90 | 163.70 | 157.10 | 162.20 | 162.20 | 3.25% | 275,891 |
| Sep 9, 2026 | 155.50 | 157.10 | 155.50 | 157.10 | 157.10 | 0.71% | 71,327 |
| Sep 8, 2026 | 156.40 | 157.30 | 155.60 | 156.00 | 156.00 | -0.32% | 59,316 |
| Sep 7, 2026 | 157.90 | 158.20 | 156.30 | 156.50 | 156.50 | -1.20% | 81,371 |
| Sep 6, 2026 | 158.10 | 159.30 | 157.70 | 158.40 | 158.40 | 0.25% | 16,003 |
| Sep 3, 2026 | 155.70 | 159.30 | 155.00 | 158.00 | 158.00 | 1.61% | 139,626 |
| Sep 2, 2026 | 157.70 | 158.10 | 155.50 | 155.50 | 155.50 | -1.08% | 145,290 |
| Sep 1, 2026 | 156.90 | 159.00 | 155.70 | 157.20 | 157.20 | 0.96% | 205,760 |
| 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 |