Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 9.04
+0.02 (0.22%)
Jul 31, 2025, 3:11 PM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 9.18 | 9.18 | 8.91 | 8.96 | 8.96 | -1.54% | 86,743 |
| Jul 28, 2025 | 9.21 | 9.36 | 9.10 | 9.10 | 9.10 | -1.19% | 132,758 |
| Jul 27, 2025 | 9.14 | 9.41 | 9.04 | 9.21 | 9.21 | 2.11% | 357,681 |
| Jul 24, 2025 | 9.11 | 9.24 | 9.02 | 9.02 | 9.02 | -1.20% | 160,809 |
| Jul 23, 2025 | 9.11 | 9.19 | 9.00 | 9.13 | 9.13 | 0.22% | 160,688 |
| Jul 22, 2025 | 9.44 | 9.48 | 9.03 | 9.11 | 9.11 | -3.50% | 212,450 |
| Jul 21, 2025 | 9.52 | 9.52 | 9.28 | 9.44 | 9.44 | -1.77% | 222,683 |
| Jul 20, 2025 | 9.60 | 9.82 | 9.50 | 9.61 | 9.61 | 0.84% | 94,883 |
| Jul 17, 2025 | 9.60 | 9.75 | 9.49 | 9.53 | 9.53 | -0.73% | 234,992 |
| Jul 16, 2025 | 9.70 | 9.80 | 9.45 | 9.60 | 9.60 | 0.21% | 105,266 |
| Jul 15, 2025 | 9.86 | 9.97 | 9.58 | 9.58 | 9.58 | -3.43% | 107,913 |
| Jul 14, 2025 | 10.08 | 10.08 | 9.81 | 9.92 | 9.92 | -1.59% | 115,873 |
| Jul 13, 2025 | 9.96 | 10.15 | 9.94 | 10.08 | 10.08 | 1.20% | 145,713 |
| Jul 10, 2025 | 10.02 | 10.11 | 9.96 | 9.96 | 9.96 | -0.50% | 105,113 |
| Jul 9, 2025 | 9.97 | 10.04 | 9.86 | 10.01 | 10.01 | 0.40% | 65,348 |
| Jul 8, 2025 | 10.08 | 10.08 | 9.95 | 9.97 | 9.97 | -1.09% | 101,754 |
| Jul 7, 2025 | 10.16 | 10.24 | 10.06 | 10.08 | 10.08 | -0.79% | 75,715 |
| Jul 6, 2025 | 9.99 | 10.16 | 9.99 | 10.16 | 10.16 | 1.80% | 132,816 |
| Jul 3, 2025 | 10.13 | 10.14 | 9.94 | 9.98 | 9.98 | -1.19% | 74,830 |
| Jul 2, 2025 | 10.20 | 10.25 | 10.04 | 10.10 | 10.10 | -0.79% | 94,961 |
| Jul 1, 2025 | 10.40 | 10.43 | 10.17 | 10.18 | 10.18 | -0.97% | 209,140 |
| Jun 30, 2025 | 10.27 | 10.32 | 10.12 | 10.28 | 10.28 | 1.28% | 253,589 |
| Jun 29, 2025 | 10.06 | 10.25 | 10.06 | 10.15 | 10.15 | 1.30% | 152,041 |
| Jun 26, 2025 | 9.90 | 10.16 | 9.84 | 10.02 | 10.02 | 2.66% | 338,310 |
| Jun 25, 2025 | 9.90 | 9.91 | 9.68 | 9.76 | 9.76 | 0.41% | 133,489 |
| Jun 24, 2025 | 9.60 | 9.75 | 9.30 | 9.72 | 9.72 | 5.88% | 328,554 |
| Jun 23, 2025 | 8.93 | 9.35 | 8.91 | 9.18 | 9.18 | 4.32% | 610,861 |
| Jun 22, 2025 | 8.75 | 9.01 | 8.62 | 8.80 | 8.80 | 2.44% | 294,846 |
| Jun 19, 2025 | 8.57 | 8.76 | 8.57 | 8.59 | 8.59 | -0.69% | 97,729 |
| Jun 18, 2025 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | -3.46% | 202,144 |
| Jun 17, 2025 | 9.29 | 9.29 | 8.91 | 8.96 | 8.96 | -3.55% | 170,623 |
| Jun 16, 2025 | 8.61 | 9.30 | 8.61 | 9.29 | 9.29 | 8.02% | 257,482 |
| Jun 15, 2025 | 8.15 | 8.74 | 8.11 | 8.60 | 8.60 | -4.02% | 294,000 |
| Jun 12, 2025 | 9.25 | 9.25 | 8.88 | 8.96 | 8.96 | -3.24% | 157,061 |
| Jun 11, 2025 | 9.24 | 9.39 | 9.24 | 9.26 | 9.26 | -1.59% | 149,300 |
| May 29, 2025 | 9.35 | 9.47 | 9.35 | 9.41 | 9.41 | 1.07% | 139,851 |
| May 28, 2025 | 9.34 | 9.46 | 9.31 | 9.31 | 9.31 | -0.21% | 110,987 |
| May 27, 2025 | 9.40 | 9.48 | 9.28 | 9.33 | 9.33 | -2.30% | 147,820 |
| May 26, 2025 | 9.55 | 9.62 | 9.35 | 9.55 | 9.55 | -0.31% | 121,435 |
| May 25, 2025 | 9.70 | 9.75 | 9.55 | 9.58 | 9.58 | -0.52% | 131,254 |
| May 22, 2025 | 9.52 | 9.97 | 9.52 | 9.63 | 9.63 | -0.72% | 427,616 |
| May 21, 2025 | 9.90 | 9.98 | 9.69 | 9.70 | 9.70 | -2.12% | 177,218 |
| May 20, 2025 | 9.91 | 10.00 | 9.70 | 9.91 | 9.91 | 0.10% | 273,412 |
| May 19, 2025 | 10.10 | 10.18 | 9.87 | 9.90 | 9.90 | -2.56% | 197,383 |
| May 18, 2025 | 9.91 | 10.22 | 9.91 | 10.16 | 10.16 | -0.20% | 368,917 |
| May 15, 2025 | 10.24 | 10.24 | 10.10 | 10.18 | 10.18 | -0.59% | 122,055 |
| May 14, 2025 | 10.48 | 10.48 | 10.18 | 10.24 | 10.24 | 1.39% | 418,143 |
| May 13, 2025 | 10.26 | 10.34 | 10.06 | 10.10 | 10.10 | -1.37% | 111,771 |