Amana Cooperative Insurance Company (TADAWUL:8310)
Saudi Arabia · Delayed Price · Currency is SAR 7.86
-0.04 (-0.51%)
Aug 13, 2025, 3:13 PM AST
TADAWUL:8310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.90 | 7.99 | 7.83 | 7.90 | 7.90 | - | 204,630 |
| Aug 12, 2025 | 8.02 | 8.03 | 7.87 | 7.90 | 7.90 | -0.75% | 157,766 |
| Aug 11, 2025 | 8.18 | 8.18 | 7.90 | 7.96 | 7.96 | -0.50% | 206,705 |
| Aug 10, 2025 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | -1.23% | 262,358 |
| Aug 7, 2025 | 8.00 | 8.46 | 7.98 | 8.10 | 8.10 | 1.25% | 1,079,946 |
| Aug 6, 2025 | 7.90 | 8.10 | 7.89 | 8.00 | 8.00 | 1.27% | 358,503 |
| Aug 5, 2025 | 8.00 | 8.03 | 7.81 | 7.90 | 7.90 | -0.88% | 576,671 |
| Aug 4, 2025 | 7.62 | 8.20 | 7.59 | 7.97 | 7.97 | 5.15% | 1,003,951 |
| Aug 3, 2025 | 7.86 | 7.87 | 7.57 | 7.58 | 7.58 | -3.44% | 278,759 |
| Jul 31, 2025 | 7.87 | 8.11 | 7.75 | 7.85 | 7.85 | 1.03% | 509,563 |
| Jul 30, 2025 | 7.85 | 7.91 | 7.72 | 7.77 | 7.77 | 0.78% | 205,760 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -1.91% | 170,198 |
| Jul 28, 2025 | 7.94 | 8.12 | 7.79 | 7.86 | 7.86 | 0.64% | 449,055 |
| Jul 27, 2025 | 7.82 | 8.19 | 7.70 | 7.81 | 7.81 | 1.43% | 506,729 |
| Jul 24, 2025 | 8.02 | 8.05 | 7.70 | 7.70 | 7.70 | -2.04% | 168,479 |
| Jul 23, 2025 | 8.00 | 8.02 | 7.85 | 7.86 | 7.86 | -0.38% | 238,966 |
| Jul 22, 2025 | 8.09 | 8.17 | 7.87 | 7.89 | 7.89 | -2.35% | 157,517 |
| Jul 21, 2025 | 8.18 | 8.18 | 7.99 | 8.08 | 8.08 | -0.62% | 151,159 |
| Jul 20, 2025 | 8.23 | 8.37 | 8.09 | 8.13 | 8.13 | -1.09% | 85,542 |
| Jul 17, 2025 | 8.39 | 8.39 | 8.18 | 8.22 | 8.22 | -1.32% | 105,603 |
| Jul 16, 2025 | 8.39 | 8.40 | 8.16 | 8.33 | 8.33 | 0.48% | 145,789 |
| Jul 15, 2025 | 8.44 | 8.46 | 8.23 | 8.29 | 8.29 | -1.66% | 134,059 |
| Jul 14, 2025 | 8.59 | 8.59 | 8.28 | 8.43 | 8.43 | -1.98% | 130,519 |
| Jul 13, 2025 | 8.55 | 8.64 | 8.53 | 8.60 | 8.60 | 1.42% | 151,291 |
| Jul 10, 2025 | 8.57 | 8.63 | 8.45 | 8.48 | 8.48 | -1.05% | 121,813 |
| Jul 9, 2025 | 8.56 | 8.61 | 8.50 | 8.57 | 8.57 | 0.12% | 154,987 |
| Jul 8, 2025 | 8.74 | 8.74 | 8.54 | 8.56 | 8.56 | -1.38% | 96,286 |
| Jul 7, 2025 | 8.77 | 8.79 | 8.68 | 8.68 | 8.68 | -0.69% | 181,293 |
| Jul 6, 2025 | 8.63 | 8.77 | 8.62 | 8.74 | 8.74 | 1.63% | 146,299 |
| Jul 3, 2025 | 8.77 | 8.77 | 8.60 | 8.60 | 8.60 | -1.15% | 123,924 |
| Jul 2, 2025 | 8.89 | 8.94 | 8.68 | 8.70 | 8.70 | -1.14% | 274,818 |
| Jul 1, 2025 | 9.04 | 9.05 | 8.70 | 8.80 | 8.80 | -2.11% | 238,751 |
| Jun 30, 2025 | 9.27 | 9.27 | 8.92 | 8.99 | 8.99 | 0.11% | 416,183 |
| Jun 29, 2025 | 8.95 | 9.17 | 8.88 | 8.98 | 8.98 | 1.58% | 207,977 |
| Jun 26, 2025 | 8.70 | 8.86 | 8.60 | 8.84 | 8.84 | 3.27% | 253,294 |
| Jun 25, 2025 | 8.54 | 8.74 | 8.48 | 8.56 | 8.56 | 0.47% | 226,284 |
| Jun 24, 2025 | 8.49 | 8.60 | 8.20 | 8.52 | 8.52 | 4.03% | 498,747 |
| Jun 23, 2025 | 7.97 | 8.48 | 7.83 | 8.19 | 8.19 | 5.13% | 534,497 |
| Jun 22, 2025 | 7.76 | 8.05 | 7.70 | 7.79 | 7.79 | 0.39% | 170,462 |
| Jun 19, 2025 | 7.64 | 7.84 | 7.20 | 7.76 | 7.76 | 1.17% | 95,882 |
| Jun 18, 2025 | 7.86 | 7.88 | 7.64 | 7.67 | 7.67 | -2.79% | 116,453 |
| Jun 17, 2025 | 8.12 | 8.22 | 7.88 | 7.89 | 7.89 | -2.59% | 138,470 |
| Jun 16, 2025 | 7.66 | 8.10 | 7.66 | 8.10 | 8.10 | 5.33% | 273,375 |
| Jun 15, 2025 | 7.20 | 7.83 | 7.20 | 7.69 | 7.69 | -2.66% | 299,009 |
| Jun 12, 2025 | 8.29 | 8.29 | 7.88 | 7.90 | 7.90 | -5.05% | 228,107 |
| Jun 11, 2025 | 8.26 | 8.36 | 8.20 | 8.32 | 8.32 | -2.23% | 159,378 |
| May 29, 2025 | 8.42 | 8.60 | 8.42 | 8.51 | 8.51 | 1.07% | 187,884 |
| May 28, 2025 | 8.43 | 8.55 | 8.39 | 8.42 | 8.42 | 1.45% | 45,875 |
| May 27, 2025 | 8.43 | 8.48 | 8.21 | 8.30 | 8.30 | -1.19% | 95,701 |
| May 26, 2025 | 8.63 | 8.69 | 8.31 | 8.40 | 8.40 | -2.89% | 215,320 |