Amana Cooperative Insurance Company (TADAWUL:8310)
Saudi Arabia · Delayed Price · Currency is SAR 7.99
+0.09 (1.14%)
Sep 3, 2026, 3:15 PM AST
TADAWUL:8310 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 7.36 | 8.09 | 7.36 | 8.09 | 8.09 | 9.92% | 2,324,122 |
| Aug 25, 2026 | 7.34 | 7.58 | 7.34 | 7.36 | 7.36 | 0.27% | 1,051,924 |
| Aug 24, 2026 | 7.31 | 7.40 | 7.31 | 7.34 | 7.34 | 0.55% | 348,030 |
| Aug 23, 2026 | 7.38 | 7.44 | 7.28 | 7.30 | 7.30 | -1.08% | 355,892 |
| Aug 20, 2026 | 7.35 | 7.39 | 7.26 | 7.38 | 7.38 | 0.54% | 236,113 |
| Aug 19, 2026 | 7.34 | 7.45 | 7.29 | 7.34 | 7.34 | 0.55% | 434,263 |
| Aug 18, 2026 | 7.38 | 7.41 | 7.28 | 7.30 | 7.30 | -0.95% | 335,436 |
| Aug 17, 2026 | 7.38 | 7.55 | 7.30 | 7.37 | 7.37 | -0.14% | 363,783 |
| Aug 16, 2026 | 7.58 | 7.62 | 7.34 | 7.38 | 7.38 | -0.94% | 413,751 |
| Aug 13, 2026 | 7.30 | 7.65 | 7.30 | 7.45 | 7.45 | 2.48% | 1,185,111 |
| Aug 12, 2026 | 7.35 | 7.40 | 7.25 | 7.27 | 7.27 | -1.09% | 471,427 |
| Aug 11, 2026 | 7.61 | 8.10 | 7.33 | 7.35 | 7.35 | -3.03% | 2,223,701 |
| Aug 10, 2026 | 7.20 | 7.86 | 7.06 | 7.58 | 7.58 | 4.84% | 2,453,319 |
| Aug 9, 2026 | 6.99 | 7.24 | 6.92 | 7.23 | 7.23 | 3.58% | 547,962 |
| Aug 6, 2026 | 6.99 | 7.08 | 6.96 | 6.98 | 6.98 | -0.29% | 219,959 |
| Aug 5, 2026 | 7.09 | 7.16 | 6.98 | 7.00 | 7.00 | -1.82% | 419,266 |
| Aug 4, 2026 | 7.08 | 7.15 | 7.01 | 7.13 | 7.13 | 0.99% | 334,069 |
| Aug 3, 2026 | 6.87 | 7.07 | 6.87 | 7.06 | 7.06 | 2.92% | 246,561 |
| Aug 2, 2026 | 6.98 | 6.98 | 6.78 | 6.86 | 6.86 | 1.18% | 157,715 |
| Jul 30, 2026 | 6.85 | 6.88 | 6.74 | 6.78 | 6.78 | -0.88% | 217,284 |
| Jul 29, 2026 | 7.04 | 7.09 | 6.77 | 6.84 | 6.84 | -2.43% | 622,416 |
| Jul 28, 2026 | 7.10 | 7.20 | 6.95 | 7.01 | 7.01 | -0.28% | 776,440 |
| Jul 27, 2026 | 6.99 | 7.15 | 6.96 | 7.03 | 7.03 | 1.15% | 489,829 |
| Jul 26, 2026 | 6.98 | 7.00 | 6.90 | 6.95 | 6.95 | -0.29% | 243,776 |
| Jul 23, 2026 | 6.90 | 7.08 | 6.88 | 6.97 | 6.97 | 1.16% | 433,129 |
| Jul 22, 2026 | 6.94 | 7.16 | 6.88 | 6.89 | 6.89 | -1.01% | 532,237 |
| Jul 21, 2026 | 7.21 | 7.30 | 6.96 | 6.96 | 6.96 | -2.66% | 536,988 |
| Jul 20, 2026 | 7.42 | 7.45 | 7.15 | 7.15 | 7.15 | -0.69% | 801,565 |
| Jul 19, 2026 | 7.13 | 7.42 | 7.08 | 7.20 | 7.20 | 0.98% | 487,494 |
| Jul 16, 2026 | 7.22 | 7.28 | 7.10 | 7.13 | 7.13 | -1.11% | 299,736 |
| Jul 15, 2026 | 7.44 | 7.44 | 7.21 | 7.21 | 7.21 | -2.57% | 361,769 |
| Jul 14, 2026 | 7.54 | 7.76 | 7.37 | 7.40 | 7.40 | -1.86% | 548,053 |
| Jul 13, 2026 | 7.64 | 7.74 | 7.50 | 7.54 | 7.54 | -2.08% | 339,909 |
| Jul 12, 2026 | 7.38 | 7.83 | 7.35 | 7.70 | 7.70 | 4.34% | 777,745 |
| Jul 9, 2026 | 7.44 | 7.49 | 7.35 | 7.38 | 7.38 | -0.54% | 421,382 |
| Jul 8, 2026 | 7.93 | 8.00 | 7.42 | 7.42 | 7.42 | -5.84% | 709,055 |
| Jul 7, 2026 | 8.01 | 8.42 | 7.82 | 7.88 | 7.88 | -1.01% | 1,325,623 |
| Jul 6, 2026 | 8.01 | 8.20 | 7.83 | 7.96 | 7.96 | -0.50% | 736,937 |
| Jul 5, 2026 | 8.20 | 8.49 | 8.00 | 8.00 | 8.00 | -3.03% | 643,119 |
| Jul 2, 2026 | 8.40 | 8.80 | 8.20 | 8.25 | 8.25 | 0.98% | 2,394,904 |
| Jul 1, 2026 | 7.50 | 8.17 | 7.38 | 8.17 | 8.17 | 9.96% | 2,557,946 |
| Jun 30, 2026 | 6.80 | 7.43 | 6.77 | 7.43 | 7.43 | 9.91% | 2,461,861 |
| Jun 29, 2026 | 6.99 | 6.99 | 6.75 | 6.76 | 6.76 | -1.46% | 655,546 |
| Jun 28, 2026 | 6.80 | 7.02 | 6.77 | 6.86 | 6.86 | 0.88% | 522,493 |