Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 9.68
-0.02 (-0.21%)
Oct 20, 2026, 10:15 AM AST
TADAWUL:8311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 9.70 | 9.74 | 9.52 | 9.68 | 9.68 | -1.93% | 24,173 |
| Oct 19, 2026 | 9.80 | 10.00 | 9.52 | 9.87 | 9.87 | 1.65% | 566,509 |
| Oct 18, 2026 | 9.73 | 9.86 | 9.50 | 9.71 | 9.71 | -0.51% | 421,326 |
| Oct 15, 2026 | 10.06 | 10.19 | 9.72 | 9.76 | 9.76 | -3.65% | 549,477 |
| Oct 14, 2026 | 9.91 | 10.93 | 9.90 | 10.13 | 10.13 | 1.91% | 3,306,306 |
| Oct 13, 2026 | 10.20 | 10.30 | 9.90 | 9.94 | 9.94 | -2.45% | 578,042 |
| Oct 12, 2026 | 10.63 | 10.67 | 10.06 | 10.19 | 10.19 | -3.78% | 545,882 |
| Oct 11, 2026 | 10.29 | 10.76 | 10.04 | 10.59 | 10.59 | 1.34% | 692,201 |
| Oct 8, 2026 | 10.90 | 10.90 | 10.20 | 10.45 | 10.45 | -3.60% | 598,345 |
| Oct 7, 2026 | 11.48 | 11.76 | 10.80 | 10.84 | 10.84 | -2.69% | 1,624,588 |
| Oct 6, 2026 | 10.18 | 11.14 | 10.15 | 11.14 | 11.14 | 9.97% | 1,690,149 |
| Oct 5, 2026 | 10.41 | 10.45 | 10.01 | 10.13 | 10.13 | -1.07% | 754,136 |
| Oct 4, 2026 | 10.70 | 10.82 | 10.18 | 10.24 | 10.24 | -3.94% | 1,070,431 |
| Oct 1, 2026 | 10.92 | 11.20 | 10.00 | 10.66 | 10.66 | 1.72% | 1,979,185 |
| Sep 30, 2026 | 9.53 | 10.48 | 9.40 | 10.48 | 10.48 | 9.97% | 1,095,269 |
| Sep 29, 2026 | 9.20 | 9.80 | 9.06 | 9.53 | 9.53 | 4.61% | 1,334,644 |
| Sep 28, 2026 | 9.07 | 9.25 | 9.04 | 9.11 | 9.11 | 0.44% | 344,836 |
| Sep 27, 2026 | 8.81 | 9.11 | 8.81 | 9.07 | 9.07 | 1.11% | 150,768 |
| Sep 24, 2026 | 9.11 | 9.25 | 8.97 | 8.97 | 8.97 | -1.21% | 193,742 |
| Sep 22, 2026 | 9.43 | 9.43 | 9.03 | 9.08 | 9.08 | -0.98% | 722,482 |
| Sep 21, 2026 | 9.07 | 9.45 | 8.95 | 9.17 | 9.17 | 1.89% | 948,871 |
| Sep 20, 2026 | 9.34 | 9.34 | 8.50 | 9.00 | 9.00 | -3.74% | 234,623 |
| Sep 17, 2026 | 9.69 | 9.69 | 9.30 | 9.35 | 9.35 | -2.60% | 219,436 |
| Sep 16, 2026 | 9.71 | 9.90 | 9.20 | 9.60 | 9.60 | -2.24% | 351,684 |
| Sep 15, 2026 | 10.11 | 10.12 | 9.80 | 9.82 | 9.82 | -2.77% | 194,059 |
| Sep 14, 2026 | 10.20 | 10.26 | 10.06 | 10.10 | 10.10 | -1.46% | 204,622 |
| Sep 13, 2026 | 10.40 | 10.41 | 10.15 | 10.25 | 10.25 | -1.44% | 277,156 |
| Sep 10, 2026 | 10.76 | 10.88 | 10.40 | 10.40 | 10.40 | -2.89% | 652,650 |
| Sep 9, 2026 | 11.00 | 11.05 | 10.71 | 10.71 | 10.71 | -2.46% | 243,351 |
| Sep 8, 2026 | 11.20 | 11.20 | 10.85 | 10.98 | 10.98 | -1.26% | 353,300 |
| Sep 7, 2026 | 11.21 | 11.35 | 11.02 | 11.12 | 11.12 | 0.63% | 774,599 |
| Sep 6, 2026 | 11.12 | 11.34 | 11.05 | 11.05 | 11.05 | -0.36% | 385,277 |
| Sep 3, 2026 | 11.09 | 11.19 | 11.04 | 11.09 | 11.09 | 0.27% | 299,431 |
| Sep 2, 2026 | 11.24 | 11.38 | 10.99 | 11.06 | 11.06 | -1.60% | 482,724 |
| Sep 1, 2026 | 11.22 | 11.53 | 11.16 | 11.24 | 11.24 | -1.14% | 678,822 |
| Aug 31, 2026 | 11.47 | 11.67 | 11.20 | 11.37 | 11.37 | -3.07% | 572,799 |
| Aug 30, 2026 | 11.80 | 12.00 | 11.40 | 11.73 | 11.73 | -0.51% | 1,672,109 |
| Aug 27, 2026 | 11.60 | 12.28 | 11.16 | 11.79 | 11.79 | 5.55% | 7,681,721 |
| Aug 26, 2026 | 10.38 | 11.17 | 10.34 | 11.17 | 11.17 | 9.94% | 2,568,725 |
| Aug 25, 2026 | 9.88 | 10.46 | 9.76 | 10.16 | 10.16 | 2.83% | 1,497,120 |
| Aug 24, 2026 | 9.79 | 10.02 | 9.70 | 9.88 | 9.88 | 2.38% | 571,913 |
| Aug 23, 2026 | 9.62 | 9.80 | 9.62 | 9.65 | 9.65 | 0.42% | 253,374 |
| Aug 20, 2026 | 9.76 | 9.79 | 9.60 | 9.61 | 9.61 | -0.93% | 229,979 |
| Aug 19, 2026 | 9.68 | 9.86 | 9.57 | 9.70 | 9.70 | 0.21% | 657,228 |
| Aug 18, 2026 | 9.79 | 9.79 | 9.66 | 9.68 | 9.68 | -0.31% | 373,974 |
| Aug 17, 2026 | 9.72 | 10.01 | 9.70 | 9.71 | 9.71 | 1.15% | 1,026,495 |
| Aug 16, 2026 | 10.38 | 10.45 | 9.27 | 9.60 | 9.60 | -6.25% | 2,596,240 |
| Aug 13, 2026 | 10.17 | 10.49 | 10.00 | 10.24 | 10.24 | 0.20% | 607,809 |
| Aug 12, 2026 | 10.20 | 10.59 | 10.16 | 10.22 | 10.22 | -1.06% | 728,179 |
| Aug 11, 2026 | 10.40 | 11.15 | 10.25 | 10.33 | 10.33 | 1.47% | 3,511,259 |