Buruj Cooperative Insurance Company (TADAWUL:8270)
Saudi Arabia · Delayed Price · Currency is SAR 17.23
-0.21 (-1.20%)
Jul 31, 2025, 3:10 PM AST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 16.50 | 16.82 | 16.40 | 16.80 | 16.80 | 2.44% | 102,297 |
| Jun 25, 2025 | 16.40 | 16.60 | 16.10 | 16.40 | 16.40 | 1.11% | 95,878 |
| Jun 24, 2025 | 16.00 | 16.24 | 15.76 | 16.22 | 16.22 | 4.11% | 127,772 |
| Jun 23, 2025 | 15.22 | 15.76 | 15.22 | 15.58 | 15.58 | 1.83% | 75,626 |
| Jun 22, 2025 | 15.20 | 15.88 | 15.20 | 15.30 | 15.30 | 0.66% | 44,220 |
| Jun 19, 2025 | 15.34 | 15.40 | 15.00 | 15.20 | 15.20 | -0.91% | 51,670 |
| Jun 18, 2025 | 15.76 | 15.76 | 15.10 | 15.34 | 15.34 | -2.66% | 53,848 |
| Jun 17, 2025 | 15.86 | 15.86 | 15.60 | 15.76 | 15.76 | -0.63% | 60,150 |
| Jun 16, 2025 | 16.08 | 16.08 | 15.14 | 15.86 | 15.86 | 1.15% | 43,551 |
| Jun 15, 2025 | 14.62 | 15.68 | 14.62 | 15.68 | 15.68 | -2.61% | 61,783 |
| Jun 12, 2025 | 16.52 | 16.52 | 15.90 | 16.10 | 16.10 | -4.05% | 57,170 |
| Jun 11, 2025 | 16.72 | 16.92 | 16.66 | 16.78 | 16.78 | -2.67% | 101,058 |
| May 29, 2025 | 17.18 | 17.36 | 17.00 | 17.24 | 17.24 | 1.29% | 24,273 |
| May 28, 2025 | 16.92 | 17.18 | 16.92 | 17.02 | 17.02 | 0.24% | 101,384 |
| May 27, 2025 | 17.14 | 17.56 | 16.82 | 16.98 | 16.98 | -2.41% | 43,857 |
| May 26, 2025 | 17.50 | 17.50 | 16.82 | 17.40 | 17.40 | 0.35% | 18,754 |
| May 25, 2025 | 17.70 | 17.86 | 17.34 | 17.34 | 17.34 | -2.03% | 32,735 |
| May 22, 2025 | 17.60 | 17.98 | 17.28 | 17.70 | 17.70 | 1.26% | 28,060 |
| May 21, 2025 | 17.88 | 17.90 | 17.40 | 17.48 | 17.48 | -2.56% | 44,300 |
| May 20, 2025 | 17.84 | 17.98 | 17.74 | 17.94 | 17.94 | 0.11% | 31,330 |
| May 19, 2025 | 18.18 | 18.20 | 17.80 | 17.92 | 17.92 | -1.43% | 35,369 |
| May 18, 2025 | 18.10 | 18.38 | 17.92 | 18.18 | 18.18 | 0.55% | 22,784 |
| May 15, 2025 | 18.00 | 18.34 | 17.72 | 18.08 | 18.08 | 0.44% | 77,552 |
| May 14, 2025 | 18.34 | 18.34 | 17.92 | 18.00 | 18.00 | -0.66% | 34,501 |
| May 13, 2025 | 18.38 | 18.38 | 17.88 | 18.12 | 18.12 | 0.44% | 31,821 |