Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 8.49
+0.08 (0.95%)
Nov 19, 2025, 11:15 AM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.77 | 9.17 | 8.20 | 8.41 | 8.41 | -4.00% | 859,921 |
| Nov 17, 2025 | 8.20 | 8.78 | 8.09 | 8.76 | 8.76 | 8.42% | 833,436 |
| Nov 16, 2025 | 8.16 | 8.24 | 8.05 | 8.08 | 8.08 | -1.34% | 87,137 |
| Nov 13, 2025 | 8.26 | 8.31 | 8.18 | 8.19 | 8.19 | -0.73% | 66,023 |
| Nov 12, 2025 | 8.28 | 8.40 | 8.22 | 8.25 | 8.25 | 0.73% | 100,250 |
| Nov 11, 2025 | 8.24 | 8.31 | 8.15 | 8.19 | 8.19 | -1.56% | 101,459 |
| Nov 10, 2025 | 8.32 | 8.40 | 8.26 | 8.32 | 8.32 | - | 69,675 |
| Nov 9, 2025 | 8.49 | 8.49 | 8.20 | 8.32 | 8.32 | -1.07% | 94,596 |
| Nov 6, 2025 | 8.41 | 8.48 | 8.33 | 8.41 | 8.41 | 1.20% | 149,821 |
| Nov 5, 2025 | 8.39 | 8.50 | 8.23 | 8.31 | 8.31 | 0.36% | 294,170 |
| Nov 4, 2025 | 8.40 | 8.47 | 8.28 | 8.28 | 8.28 | -1.78% | 92,386 |
| Nov 3, 2025 | 8.64 | 8.64 | 8.38 | 8.43 | 8.43 | -1.40% | 146,553 |
| Nov 2, 2025 | 8.94 | 8.94 | 8.55 | 8.55 | 8.55 | -3.39% | 242,932 |
| Oct 30, 2025 | 8.76 | 8.90 | 8.76 | 8.85 | 8.85 | 1.03% | 132,648 |
| Oct 29, 2025 | 8.81 | 8.85 | 8.69 | 8.76 | 8.76 | -0.34% | 78,262 |
| Oct 28, 2025 | 8.86 | 8.92 | 8.79 | 8.79 | 8.79 | -1.01% | 87,397 |
| Oct 27, 2025 | 8.90 | 9.02 | 8.88 | 8.88 | 8.88 | -0.11% | 128,519 |
| Oct 26, 2025 | 8.88 | 8.94 | 8.86 | 8.89 | 8.89 | 0.11% | 65,542 |
| Oct 23, 2025 | 8.97 | 8.97 | 8.74 | 8.88 | 8.88 | - | 171,644 |
| Oct 22, 2025 | 8.80 | 9.05 | 8.80 | 8.88 | 8.88 | 0.91% | 195,958 |
| Oct 21, 2025 | 9.06 | 9.18 | 8.80 | 8.80 | 8.80 | -2.87% | 411,402 |
| Oct 20, 2025 | 8.99 | 9.50 | 8.87 | 9.06 | 9.06 | 4.14% | 1,271,901 |
| Oct 19, 2025 | 8.93 | 8.93 | 8.70 | 8.70 | 8.70 | -2.58% | 113,365 |
| Oct 16, 2025 | 8.95 | 8.95 | 8.86 | 8.93 | 8.93 | -0.22% | 82,939 |
| Oct 15, 2025 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 100,614 |
| Oct 14, 2025 | 9.12 | 9.16 | 8.84 | 8.90 | 8.90 | -2.41% | 150,702 |
| Oct 13, 2025 | 9.10 | 9.15 | 9.07 | 9.12 | 9.12 | 0.22% | 67,280 |
| Oct 12, 2025 | 9.01 | 9.10 | 8.98 | 9.10 | 9.10 | -0.22% | 112,895 |
| Oct 9, 2025 | 9.12 | 9.19 | 9.12 | 9.12 | 9.12 | -0.65% | 110,413 |
| 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 |