Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 9.27
+0.32 (3.58%)
Jul 23, 2026, 3:16 PM AST
TADAWUL:8311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.96 | 9.65 | 8.92 | 9.27 | 9.27 | 3.58% | 992,048 |
| Jul 22, 2026 | 9.00 | 9.20 | 8.92 | 8.95 | 8.95 | -0.11% | 469,424 |
| Jul 21, 2026 | 9.60 | 9.72 | 8.81 | 8.96 | 8.96 | -5.58% | 1,041,744 |
| Jul 20, 2026 | 9.33 | 9.84 | 9.20 | 9.49 | 9.49 | 2.04% | 2,113,084 |
| Jul 19, 2026 | 8.73 | 9.50 | 8.50 | 9.30 | 9.30 | 6.90% | 1,032,274 |
| Jul 16, 2026 | 8.61 | 8.79 | 8.55 | 8.70 | 8.70 | 1.16% | 384,713 |
| Jul 15, 2026 | 8.82 | 8.84 | 8.58 | 8.60 | 8.60 | -2.16% | 415,758 |
| Jul 14, 2026 | 8.94 | 9.28 | 8.71 | 8.79 | 8.79 | -0.23% | 1,227,667 |
| Jul 13, 2026 | 9.04 | 9.12 | 8.65 | 8.81 | 8.81 | -3.40% | 1,418,003 |
| Jul 12, 2026 | 9.37 | 9.94 | 9.12 | 9.12 | 9.12 | -2.98% | 896,486 |
| Jul 9, 2026 | 9.33 | 9.72 | 9.30 | 9.40 | 9.40 | -4.67% | 800,746 |
| Jul 8, 2026 | 10.95 | 10.95 | 9.86 | 9.86 | 9.86 | -9.95% | 953,205 |
| Jul 7, 2026 | 10.90 | 11.54 | 10.85 | 10.95 | 10.95 | 0.37% | 1,640,997 |
| Jul 6, 2026 | 11.19 | 11.19 | 10.90 | 10.91 | 10.91 | -1.36% | 194,328 |
| Jul 5, 2026 | 11.17 | 11.25 | 11.04 | 11.06 | 11.06 | -0.98% | 269,431 |
| Jul 2, 2026 | 11.60 | 11.93 | 11.16 | 11.17 | 11.17 | -3.71% | 847,049 |
| Jul 1, 2026 | 11.50 | 11.79 | 11.19 | 11.60 | 11.60 | 1.40% | 1,104,467 |
| Jun 30, 2026 | 11.02 | 11.96 | 10.98 | 11.44 | 11.44 | 3.25% | 1,432,965 |
| Jun 29, 2026 | 11.19 | 11.19 | 10.86 | 11.08 | 11.08 | 0.73% | 137,926 |
| Jun 28, 2026 | 10.84 | 11.30 | 10.80 | 11.00 | 11.00 | 1.38% | 263,371 |
| Jun 25, 2026 | 11.15 | 11.19 | 10.85 | 10.85 | 10.85 | -2.69% | 165,164 |
| Jun 24, 2026 | 11.30 | 11.39 | 11.11 | 11.15 | 11.15 | -1.24% | 129,344 |
| Jun 23, 2026 | 11.53 | 11.57 | 11.23 | 11.29 | 11.29 | -2.08% | 136,212 |
| Jun 22, 2026 | 11.25 | 11.68 | 11.20 | 11.53 | 11.53 | 2.95% | 362,285 |
| Jun 21, 2026 | 11.31 | 11.55 | 11.20 | 11.20 | 11.20 | -2.52% | 128,646 |
| Jun 18, 2026 | 11.56 | 11.58 | 11.42 | 11.49 | 11.49 | -0.61% | 115,956 |
| Jun 17, 2026 | 11.80 | 11.82 | 11.56 | 11.56 | 11.56 | -1.87% | 137,279 |
| Jun 16, 2026 | 11.68 | 11.78 | 11.60 | 11.78 | 11.78 | 0.94% | 195,271 |
| Jun 15, 2026 | 11.89 | 11.89 | 11.61 | 11.67 | 11.67 | -0.51% | 181,385 |
| Jun 14, 2026 | 11.83 | 12.05 | 11.71 | 11.73 | 11.73 | 0.43% | 552,247 |
| Jun 11, 2026 | 11.69 | 11.93 | 11.50 | 11.68 | 11.68 | 2.10% | 529,560 |
| Jun 10, 2026 | 11.95 | 11.95 | 11.20 | 11.44 | 11.44 | -2.80% | 275,154 |
| Jun 9, 2026 | 11.95 | 12.03 | 11.77 | 11.77 | 11.77 | -0.68% | 525,827 |
| Jun 8, 2026 | 11.97 | 11.97 | 11.66 | 11.85 | 11.85 | 0.08% | 395,035 |
| Jun 7, 2026 | 11.80 | 12.25 | 11.76 | 11.84 | 11.84 | -0.84% | 987,531 |
| Jun 4, 2026 | 12.10 | 12.20 | 11.70 | 11.94 | 11.94 | 0.34% | 953,406 |
| Jun 3, 2026 | 11.66 | 12.25 | 11.62 | 11.90 | 11.90 | 3.48% | 1,352,858 |
| Jun 2, 2026 | 11.50 | 11.82 | 11.40 | 11.50 | 11.50 | 0.26% | 456,531 |
| Jun 1, 2026 | 11.25 | 11.50 | 11.25 | 11.47 | 11.47 | 1.06% | 257,195 |
| May 31, 2026 | 11.45 | 11.54 | 11.30 | 11.35 | 11.35 | 1.70% | 192,606 |
| May 21, 2026 | 11.34 | 11.65 | 11.14 | 11.16 | 11.16 | -3.04% | 580,522 |
| May 20, 2026 | 12.05 | 12.06 | 11.46 | 11.51 | 11.51 | -4.08% | 562,030 |
| May 19, 2026 | 12.12 | 12.40 | 12.00 | 12.00 | 12.00 | -0.83% | 948,779 |
| May 18, 2026 | 12.15 | 12.42 | 11.80 | 12.10 | 12.10 | -0.41% | 1,560,823 |
| May 17, 2026 | 11.59 | 12.26 | 11.59 | 12.15 | 12.15 | 6.95% | 2,212,895 |
| May 14, 2026 | 11.11 | 11.60 | 11.00 | 11.36 | 11.36 | 2.43% | 901,242 |
| May 13, 2026 | 11.00 | 11.40 | 10.72 | 11.09 | 11.09 | 2.02% | 835,076 |
| May 12, 2026 | 11.35 | 11.43 | 10.87 | 10.87 | 10.87 | -3.38% | 368,213 |
| May 11, 2026 | 11.44 | 11.48 | 11.13 | 11.25 | 11.25 | -0.62% | 449,289 |
| May 10, 2026 | 11.08 | 11.70 | 11.00 | 11.32 | 11.32 | 1.98% | 884,299 |