Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia · Delayed Price · Currency is SAR 158.40
+3.40 (2.19%)
Sep 22, 2026, 3:17 PM AST
TADAWUL:8210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |