Amana Cooperative Insurance Company (TADAWUL:8310)
Saudi Arabia · Delayed Price · Currency is SAR 5.56
-0.04 (-0.71%)
Nov 5, 2026, 3:18 PM AST
TADAWUL:8310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.58 | 5.76 | 5.47 | 5.56 | 5.56 | -0.71% | 626,445 |
| Nov 4, 2026 | 5.32 | 5.70 | 5.32 | 5.60 | 5.60 | 4.87% | 378,009 |
| Nov 3, 2026 | 5.44 | 5.52 | 5.34 | 5.34 | 5.34 | -2.02% | 159,216 |
| Nov 2, 2026 | 5.55 | 5.56 | 5.40 | 5.45 | 5.45 | -0.37% | 138,126 |
| Nov 1, 2026 | 5.74 | 5.74 | 5.43 | 5.47 | 5.47 | -2.50% | 452,522 |
| Oct 29, 2026 | 5.56 | 5.81 | 5.56 | 5.61 | 5.61 | -0.18% | 371,448 |
| Oct 28, 2026 | 5.38 | 5.73 | 5.38 | 5.62 | 5.62 | 2.37% | 613,217 |
| Oct 27, 2026 | 5.48 | 5.63 | 5.31 | 5.49 | 5.49 | 2.81% | 603,088 |
| Oct 26, 2026 | 5.10 | 5.37 | 5.10 | 5.34 | 5.34 | 5.95% | 409,884 |
| Oct 25, 2026 | 5.57 | 5.57 | 4.98 | 5.04 | 5.04 | -8.70% | 618,640 |
| Oct 22, 2026 | 5.78 | 5.78 | 5.52 | 5.52 | 5.52 | -3.33% | 736,991 |
| Oct 21, 2026 | 5.80 | 5.88 | 5.70 | 5.71 | 5.71 | -2.56% | 485,950 |
| Oct 20, 2026 | 6.01 | 6.07 | 5.84 | 5.86 | 5.86 | -3.46% | 314,350 |
| Oct 19, 2026 | 6.11 | 6.20 | 6.03 | 6.07 | 6.07 | -0.49% | 254,349 |
| Oct 18, 2026 | 6.15 | 6.16 | 6.05 | 6.10 | 6.10 | 1.67% | 211,730 |
| Oct 15, 2026 | 6.24 | 6.24 | 5.94 | 6.00 | 6.00 | -2.60% | 548,113 |
| Oct 14, 2026 | 6.28 | 6.67 | 6.16 | 6.16 | 6.16 | -2.53% | 1,598,098 |
| Oct 13, 2026 | 6.35 | 6.44 | 6.30 | 6.32 | 6.32 | -0.47% | 407,573 |
| Oct 12, 2026 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.01% | 242,271 |
| Oct 11, 2026 | 6.32 | 6.69 | 6.28 | 6.48 | 6.48 | -1.67% | 397,570 |
| Oct 8, 2026 | 6.85 | 6.85 | 6.48 | 6.59 | 6.59 | -2.66% | 729,448 |
| Oct 7, 2026 | 7.09 | 7.09 | 6.74 | 6.77 | 6.77 | -4.78% | 1,910,520 |
| Oct 6, 2026 | 6.54 | 7.19 | 6.54 | 7.11 | 7.11 | 8.72% | 2,922,174 |
| Oct 5, 2026 | 6.51 | 6.66 | 6.44 | 6.54 | 6.54 | 0.62% | 422,567 |
| Oct 4, 2026 | 6.44 | 6.73 | 6.43 | 6.50 | 6.50 | 1.56% | 507,655 |
| Oct 1, 2026 | 6.60 | 6.72 | 6.39 | 6.40 | 6.40 | -2.44% | 1,034,971 |
| Sep 30, 2026 | 6.45 | 6.78 | 6.32 | 6.56 | 6.56 | 3.63% | 1,771,907 |
| Sep 29, 2026 | 6.37 | 6.62 | 6.33 | 6.33 | 6.33 | -0.78% | 935,332 |
| Sep 28, 2026 | 6.36 | 6.60 | 6.36 | 6.38 | 6.38 | -0.47% | 346,170 |
| Sep 27, 2026 | 6.30 | 6.46 | 6.21 | 6.41 | 6.41 | 1.75% | 413,738 |
| Sep 24, 2026 | 6.37 | 6.42 | 6.23 | 6.30 | 6.30 | -0.79% | 283,329 |
| Sep 22, 2026 | 6.29 | 6.43 | 6.20 | 6.35 | 6.35 | 2.58% | 666,332 |
| Sep 21, 2026 | 6.35 | 6.35 | 6.10 | 6.19 | 6.19 | -0.48% | 969,800 |
| Sep 20, 2026 | 6.65 | 6.65 | 6.14 | 6.22 | 6.22 | -6.47% | 566,835 |
| Sep 17, 2026 | 6.89 | 7.03 | 6.62 | 6.65 | 6.65 | -3.62% | 563,918 |
| Sep 16, 2026 | 7.00 | 7.05 | 6.80 | 6.90 | 6.90 | -0.86% | 496,425 |
| Sep 15, 2026 | 7.34 | 7.34 | 6.96 | 6.96 | 6.96 | -4.92% | 631,704 |
| Sep 14, 2026 | 7.41 | 7.48 | 7.30 | 7.32 | 7.32 | -1.74% | 279,342 |
| Sep 13, 2026 | 7.42 | 7.60 | 7.42 | 7.45 | 7.45 | -1.97% | 282,354 |
| Sep 10, 2026 | 7.80 | 7.85 | 7.60 | 7.60 | 7.60 | -0.65% | 601,863 |
| Sep 9, 2026 | 7.92 | 7.92 | 7.57 | 7.65 | 7.65 | -2.92% | 557,712 |
| Sep 8, 2026 | 8.05 | 8.05 | 7.85 | 7.88 | 7.88 | -1.75% | 283,232 |
| Sep 7, 2026 | 8.04 | 8.15 | 8.00 | 8.02 | 8.02 | 0.12% | 497,258 |
| Sep 6, 2026 | 8.07 | 8.32 | 8.00 | 8.01 | 8.01 | 0.25% | 745,780 |
| Sep 3, 2026 | 7.94 | 8.09 | 7.94 | 7.99 | 7.99 | 1.14% | 595,665 |
| Sep 2, 2026 | 7.93 | 8.06 | 7.80 | 7.90 | 7.90 | 0.25% | 499,049 |
| Sep 1, 2026 | 7.92 | 8.00 | 7.71 | 7.88 | 7.88 | -0.25% | 483,323 |
| Aug 31, 2026 | 7.93 | 7.99 | 7.84 | 7.90 | 7.90 | -0.25% | 323,017 |
| Aug 30, 2026 | 8.15 | 8.19 | 7.92 | 7.92 | 7.92 | -2.34% | 830,666 |
| Aug 27, 2026 | 8.12 | 8.74 | 7.94 | 8.11 | 8.11 | 0.25% | 5,277,458 |