Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 9.17
-0.08 (-0.86%)
Oct 8, 2025, 2:45 PM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.25 | 9.25 | 9.09 | 9.18 | 9.18 | -0.76% | 67,260 |
| Oct 7, 2025 | 9.33 | 9.38 | 9.20 | 9.25 | 9.25 | -0.43% | 150,343 |
| Oct 6, 2025 | 9.22 | 9.30 | 9.22 | 9.29 | 9.29 | 0.76% | 155,890 |
| Oct 5, 2025 | 9.20 | 9.30 | 9.19 | 9.22 | 9.22 | 0.22% | 30,985 |
| Oct 2, 2025 | 9.22 | 9.28 | 9.19 | 9.20 | 9.20 | -0.11% | 76,778 |
| Oct 1, 2025 | 9.24 | 9.33 | 9.21 | 9.21 | 9.21 | -0.11% | 144,102 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.17 | 9.22 | 9.22 | -0.32% | 116,339 |
| Sep 29, 2025 | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 1.20% | 105,629 |
| Sep 28, 2025 | 9.12 | 9.25 | 9.12 | 9.14 | 9.14 | -0.22% | 57,694 |
| Sep 25, 2025 | 9.13 | 9.27 | 9.10 | 9.16 | 9.16 | 0.66% | 175,736 |
| Sep 24, 2025 | 8.94 | 9.21 | 8.94 | 9.10 | 9.10 | 1.79% | 127,840 |
| Sep 22, 2025 | 9.04 | 9.04 | 8.93 | 8.94 | 8.94 | -0.89% | 63,222 |
| Sep 21, 2025 | 8.85 | 9.03 | 8.83 | 9.02 | 9.02 | 2.15% | 144,815 |
| Sep 18, 2025 | 8.75 | 8.83 | 8.66 | 8.83 | 8.83 | 1.49% | 135,642 |
| Sep 17, 2025 | 8.56 | 8.73 | 8.56 | 8.70 | 8.70 | 1.64% | 86,891 |
| Sep 16, 2025 | 8.43 | 8.61 | 8.43 | 8.56 | 8.56 | 1.54% | 94,927 |
| Sep 15, 2025 | 8.40 | 8.57 | 8.30 | 8.43 | 8.43 | 0.36% | 55,324 |
| Sep 14, 2025 | 8.65 | 8.83 | 8.38 | 8.40 | 8.40 | -2.89% | 92,090 |
| Sep 11, 2025 | 8.80 | 8.93 | 8.65 | 8.65 | 8.65 | -1.26% | 51,773 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.75 | 8.76 | 8.76 | -1.46% | 35,899 |
| Sep 9, 2025 | 9.05 | 9.05 | 8.80 | 8.89 | 8.89 | -1.22% | 63,868 |
| Sep 8, 2025 | 8.90 | 9.00 | 8.82 | 9.00 | 9.00 | 1.12% | 94,367 |
| Sep 7, 2025 | 8.99 | 9.05 | 8.88 | 8.90 | 8.90 | -0.89% | 30,725 |
| Sep 4, 2025 | 8.89 | 8.99 | 8.70 | 8.98 | 8.98 | 2.86% | 99,677 |
| Sep 3, 2025 | 8.53 | 8.81 | 8.53 | 8.73 | 8.73 | 1.51% | 93,692 |
| Sep 2, 2025 | 8.84 | 8.87 | 8.59 | 8.60 | 8.60 | -2.27% | 81,238 |
| Sep 1, 2025 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -1.57% | 103,567 |
| Aug 31, 2025 | 9.11 | 9.15 | 8.88 | 8.94 | 8.94 | -1.76% | 107,288 |
| Aug 28, 2025 | 9.11 | 9.23 | 9.10 | 9.10 | 9.10 | -0.22% | 54,507 |
| Aug 27, 2025 | 9.23 | 9.28 | 9.12 | 9.12 | 9.12 | -0.87% | 69,195 |
| Aug 26, 2025 | 9.21 | 9.22 | 9.11 | 9.20 | 9.20 | - | 72,202 |
| Aug 25, 2025 | 9.39 | 9.39 | 9.15 | 9.20 | 9.20 | -0.86% | 68,876 |
| Aug 24, 2025 | 9.24 | 9.38 | 9.24 | 9.28 | 9.28 | 0.54% | 80,253 |
| Aug 21, 2025 | 9.36 | 9.36 | 9.15 | 9.23 | 9.23 | 0.33% | 141,320 |
| Aug 20, 2025 | 9.40 | 9.71 | 9.15 | 9.20 | 9.20 | -0.65% | 413,388 |
| Aug 19, 2025 | 9.35 | 9.37 | 9.26 | 9.26 | 9.26 | -0.96% | 77,514 |
| Aug 18, 2025 | 9.36 | 9.47 | 9.33 | 9.35 | 9.35 | -0.64% | 185,459 |
| Aug 17, 2025 | 9.38 | 9.61 | 9.38 | 9.41 | 9.41 | 0.32% | 165,482 |
| Aug 14, 2025 | 9.35 | 9.45 | 9.25 | 9.38 | 9.38 | 0.86% | 155,398 |
| Aug 13, 2025 | 9.19 | 9.34 | 9.18 | 9.30 | 9.30 | 1.42% | 123,884 |
| Aug 12, 2025 | 9.24 | 9.41 | 9.17 | 9.17 | 9.17 | -0.54% | 131,864 |
| Aug 11, 2025 | 9.37 | 9.41 | 9.19 | 9.22 | 9.22 | -1.28% | 178,744 |
| Aug 10, 2025 | 9.32 | 9.56 | 9.22 | 9.34 | 9.34 | 0.32% | 306,782 |
| Aug 7, 2025 | 9.19 | 9.93 | 9.15 | 9.31 | 9.31 | 1.75% | 860,466 |
| Aug 6, 2025 | 9.05 | 9.24 | 9.05 | 9.15 | 9.15 | 1.10% | 148,004 |
| Aug 5, 2025 | 9.20 | 9.20 | 8.95 | 9.05 | 9.05 | 1.69% | 230,632 |
| Aug 4, 2025 | 8.90 | 9.28 | 8.77 | 8.90 | 8.90 | - | 545,105 |
| Aug 3, 2025 | 9.00 | 9.02 | 8.71 | 8.90 | 8.90 | -1.55% | 143,371 |
| Jul 31, 2025 | 9.09 | 9.19 | 8.92 | 9.04 | 9.04 | 0.22% | 294,138 |
| Jul 30, 2025 | 8.98 | 9.20 | 8.90 | 9.02 | 9.02 | 0.67% | 125,655 |