Buruj Cooperative Insurance Company (TADAWUL:8270)
Saudi Arabia · Delayed Price · Currency is SAR 16.77
-0.34 (-1.99%)
Oct 8, 2025, 2:39 PM AST
TADAWUL:8270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 17.06 | 17.15 | 16.70 | 16.90 | 16.90 | -1.23% | 27,897 |
| Oct 7, 2025 | 17.04 | 17.25 | 17.04 | 17.11 | 17.11 | 0.29% | 21,347 |
| Oct 6, 2025 | 17.23 | 17.27 | 16.90 | 17.06 | 17.06 | -0.81% | 34,869 |
| Oct 5, 2025 | 17.20 | 17.34 | 17.13 | 17.20 | 17.20 | 0.58% | 21,517 |
| Oct 2, 2025 | 17.56 | 17.56 | 17.01 | 17.10 | 17.10 | -1.72% | 50,539 |
| Oct 1, 2025 | 17.48 | 17.55 | 17.30 | 17.40 | 17.40 | 0.06% | 64,557 |
| Sep 30, 2025 | 17.17 | 17.52 | 17.15 | 17.39 | 17.39 | 1.34% | 64,557 |
| Sep 29, 2025 | 17.20 | 17.28 | 17.00 | 17.16 | 17.16 | 0.35% | 80,824 |
| Sep 28, 2025 | 17.14 | 17.50 | 16.96 | 17.10 | 17.10 | -0.23% | 70,306 |
| Sep 25, 2025 | 16.19 | 17.20 | 16.10 | 17.14 | 17.14 | 6.59% | 234,009 |
| Sep 24, 2025 | 15.73 | 16.10 | 15.71 | 16.08 | 16.08 | 2.23% | 145,177 |
| Sep 22, 2025 | 16.08 | 16.08 | 15.52 | 15.73 | 15.73 | -1.69% | 112,505 |
| Sep 21, 2025 | 15.33 | 16.05 | 15.16 | 16.00 | 16.00 | 5.89% | 265,018 |
| Sep 18, 2025 | 15.32 | 15.52 | 15.11 | 15.11 | 15.11 | -1.88% | 106,330 |
| Sep 17, 2025 | 15.40 | 15.64 | 15.15 | 15.40 | 15.40 | - | 25,820 |
| Sep 16, 2025 | 15.20 | 15.68 | 15.07 | 15.40 | 15.40 | 1.32% | 44,003 |
| Sep 15, 2025 | 15.13 | 15.70 | 15.13 | 15.20 | 15.20 | 0.46% | 23,571 |
| Sep 14, 2025 | 15.30 | 15.30 | 15.00 | 15.13 | 15.13 | -0.72% | 44,475 |
| Sep 11, 2025 | 15.67 | 15.93 | 15.00 | 15.24 | 15.24 | -4.15% | 160,504 |
| Sep 10, 2025 | 16.01 | 16.08 | 15.79 | 15.90 | 15.90 | -1.85% | 19,366 |
| Sep 9, 2025 | 15.99 | 16.20 | 15.99 | 16.20 | 16.20 | 1.31% | 35,374 |
| Sep 8, 2025 | 16.16 | 16.37 | 15.90 | 15.99 | 15.99 | -1.72% | 58,348 |
| Sep 7, 2025 | 16.38 | 16.38 | 16.13 | 16.27 | 16.27 | -0.73% | 25,127 |
| Sep 4, 2025 | 16.38 | 16.39 | 16.16 | 16.39 | 16.39 | 0.61% | 18,458 |
| Sep 3, 2025 | 16.28 | 16.48 | 16.18 | 16.29 | 16.29 | 0.06% | 45,646 |
| Sep 2, 2025 | 16.17 | 16.31 | 16.05 | 16.28 | 16.28 | -0.61% | 41,068 |
| Sep 1, 2025 | 16.80 | 16.84 | 16.23 | 16.38 | 16.38 | -2.50% | 51,260 |
| Aug 31, 2025 | 16.95 | 16.95 | 16.54 | 16.80 | 16.80 | -0.88% | 22,727 |
| Aug 28, 2025 | 16.56 | 16.95 | 16.56 | 16.95 | 16.95 | 1.01% | 41,446 |
| Aug 27, 2025 | 16.93 | 17.10 | 16.72 | 16.78 | 16.78 | -0.83% | 34,295 |
| Aug 26, 2025 | 17.12 | 17.12 | 16.81 | 16.92 | 16.92 | -1.57% | 35,330 |
| Aug 25, 2025 | 16.85 | 17.19 | 16.85 | 17.19 | 17.19 | 0.76% | 20,268 |
| Aug 24, 2025 | 16.82 | 17.17 | 16.75 | 17.06 | 17.06 | 1.43% | 86,064 |
| Aug 21, 2025 | 16.76 | 16.82 | 16.66 | 16.82 | 16.82 | 0.24% | 17,072 |
| Aug 20, 2025 | 16.77 | 17.00 | 16.50 | 16.78 | 16.78 | -0.12% | 58,135 |
| Aug 19, 2025 | 16.95 | 16.99 | 16.75 | 16.80 | 16.80 | -0.88% | 18,557 |
| Aug 18, 2025 | 17.10 | 17.21 | 16.65 | 16.95 | 16.95 | -0.29% | 67,152 |
| Aug 17, 2025 | 17.30 | 17.30 | 16.81 | 17.00 | 17.00 | 0.59% | 26,380 |
| Aug 14, 2025 | 16.80 | 16.99 | 16.54 | 16.90 | 16.90 | 1.50% | 41,478 |
| Aug 13, 2025 | 16.91 | 17.12 | 16.65 | 16.65 | 16.65 | -1.60% | 60,863 |
| Aug 12, 2025 | 17.16 | 17.16 | 16.70 | 16.92 | 16.92 | -0.47% | 53,130 |
| Aug 11, 2025 | 17.13 | 17.33 | 16.90 | 17.00 | 17.00 | -0.76% | 69,376 |
| Aug 10, 2025 | 16.63 | 17.48 | 16.63 | 17.13 | 17.13 | 3.19% | 219,761 |
| Aug 7, 2025 | 16.74 | 16.97 | 16.40 | 16.60 | 16.60 | -0.84% | 130,906 |
| Aug 6, 2025 | 16.74 | 16.87 | 16.58 | 16.74 | 16.74 | - | 72,262 |
| Aug 5, 2025 | 16.97 | 16.97 | 16.57 | 16.74 | 16.74 | -0.83% | 78,018 |
| Aug 4, 2025 | 17.06 | 17.06 | 16.83 | 16.88 | 16.88 | -2.14% | 37,496 |
| Aug 3, 2025 | 17.18 | 17.37 | 16.92 | 17.25 | 17.25 | 0.12% | 33,722 |
| Jul 31, 2025 | 17.56 | 17.56 | 17.09 | 17.23 | 17.23 | -1.20% | 93,520 |
| Jul 30, 2025 | 17.48 | 17.80 | 17.25 | 17.44 | 17.44 | -0.34% | 21,168 |