Buruj Cooperative Insurance Company (TADAWUL:8270)
Saudi Arabia · Delayed Price · Currency is SAR 16.39
+0.10 (0.61%)
Sep 4, 2025, 3:10 PM AST
TADAWUL:8270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 17.95 | 17.95 | 17.44 | 17.50 | 17.50 | -2.51% | 63,064 |
| Jul 28, 2025 | 18.57 | 18.57 | 17.60 | 17.95 | 17.95 | -1.37% | 111,041 |
| Jul 27, 2025 | 19.40 | 19.90 | 18.10 | 18.20 | 18.20 | -4.11% | 338,939 |
| Jul 24, 2025 | 19.20 | 19.48 | 18.88 | 18.98 | 18.98 | -0.63% | 122,958 |
| Jul 23, 2025 | 19.10 | 19.15 | 18.82 | 19.10 | 19.10 | 0.26% | 45,509 |
| Jul 22, 2025 | 18.93 | 19.15 | 18.73 | 19.05 | 19.05 | 0.63% | 124,002 |
| Jul 21, 2025 | 19.00 | 19.13 | 18.91 | 18.93 | 18.93 | 0.16% | 39,158 |
| Jul 20, 2025 | 19.10 | 19.34 | 18.90 | 18.90 | 18.90 | -1.05% | 98,455 |
| Jul 17, 2025 | 18.85 | 19.17 | 18.56 | 19.10 | 19.10 | 2.14% | 73,117 |
| Jul 16, 2025 | 19.00 | 19.04 | 18.70 | 18.70 | 18.70 | -1.99% | 64,110 |
| Jul 15, 2025 | 19.00 | 19.37 | 18.81 | 19.08 | 19.08 | 0.53% | 106,541 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.75 | 18.98 | 18.98 | - | 66,743 |
| Jul 13, 2025 | 19.01 | 19.16 | 18.86 | 18.98 | 18.98 | 0.64% | 42,905 |
| Jul 10, 2025 | 19.00 | 19.10 | 18.74 | 18.86 | 18.86 | -0.58% | 46,864 |
| Jul 9, 2025 | 19.00 | 19.26 | 18.78 | 18.97 | 18.97 | -0.68% | 119,117 |
| Jul 8, 2025 | 18.99 | 19.15 | 18.79 | 19.10 | 19.10 | 0.58% | 125,505 |
| Jul 7, 2025 | 18.38 | 19.58 | 18.16 | 18.99 | 18.99 | 4.11% | 539,968 |
| Jul 6, 2025 | 18.10 | 18.47 | 17.95 | 18.24 | 18.24 | 1.50% | 150,801 |
| Jul 3, 2025 | 17.93 | 18.18 | 17.78 | 17.97 | 17.97 | 0.28% | 84,019 |
| Jul 2, 2025 | 18.58 | 18.58 | 17.90 | 17.92 | 17.92 | -3.24% | 154,846 |
| Jul 1, 2025 | 18.10 | 18.55 | 17.62 | 18.52 | 18.52 | 2.89% | 208,145 |
| Jun 30, 2025 | 16.84 | 18.30 | 16.70 | 18.00 | 18.00 | 7.40% | 540,076 |
| Jun 29, 2025 | 16.80 | 17.00 | 16.61 | 16.76 | 16.76 | -0.24% | 191,349 |