Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 11.16
-0.35 (-3.04%)
May 21, 2026, 3:19 PM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 11.36 | 11.55 | 11.03 | 11.10 | 11.10 | -2.63% | 655,393 |
| May 6, 2026 | 11.47 | 11.68 | 11.21 | 11.40 | 11.40 | -1.21% | 1,191,438 |
| May 5, 2026 | 11.09 | 11.95 | 10.70 | 11.54 | 11.54 | 4.06% | 2,191,488 |
| May 4, 2026 | 10.45 | 11.39 | 10.39 | 11.09 | 11.09 | 6.74% | 2,551,811 |
| May 3, 2026 | 9.45 | 10.39 | 9.45 | 10.39 | 10.39 | 9.95% | 1,328,249 |
| Apr 30, 2026 | 9.64 | 9.72 | 9.40 | 9.45 | 9.45 | -1.87% | 221,074 |
| Apr 29, 2026 | 9.71 | 9.80 | 9.62 | 9.63 | 9.63 | -1.33% | 190,120 |
| Apr 28, 2026 | 9.78 | 9.85 | 9.51 | 9.76 | 9.76 | -0.31% | 260,259 |
| Apr 27, 2026 | 9.56 | 9.96 | 9.56 | 9.79 | 9.79 | 0.93% | 501,712 |
| Apr 26, 2026 | 9.30 | 10.04 | 9.25 | 9.70 | 9.70 | 4.19% | 1,190,652 |
| Apr 23, 2026 | 9.39 | 9.70 | 9.10 | 9.31 | 9.31 | 1.42% | 1,057,960 |
| Apr 22, 2026 | 8.63 | 9.49 | 8.57 | 9.18 | 9.18 | 6.37% | 1,178,967 |
| Apr 21, 2026 | 8.79 | 8.84 | 8.57 | 8.63 | 8.63 | -1.93% | 232,889 |
| Apr 20, 2026 | 8.79 | 8.98 | 8.71 | 8.80 | 8.80 | -0.79% | 285,592 |
| Apr 19, 2026 | 8.84 | 8.93 | 8.77 | 8.87 | 8.87 | 0.57% | 152,531 |
| Apr 16, 2026 | 8.86 | 8.90 | 8.78 | 8.82 | 8.82 | -0.45% | 154,593 |
| Apr 15, 2026 | 8.78 | 8.91 | 8.72 | 8.86 | 8.86 | 1.61% | 354,156 |
| Apr 14, 2026 | 8.76 | 8.90 | 8.72 | 8.72 | 8.72 | 0.23% | 171,323 |
| Apr 13, 2026 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 248,807 |
| Apr 12, 2026 | 8.80 | 9.05 | 8.80 | 8.95 | 8.95 | 1.13% | 313,571 |
| Apr 9, 2026 | 8.93 | 9.02 | 8.82 | 8.85 | 8.85 | -1.56% | 252,675 |
| Apr 8, 2026 | 8.79 | 9.06 | 8.73 | 8.99 | 8.99 | 5.02% | 334,487 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.56 | 8.56 | 8.56 | -3.71% | 156,953 |
| Apr 6, 2026 | 9.04 | 9.15 | 8.50 | 8.89 | 8.89 | -1.66% | 242,716 |
| Apr 5, 2026 | 9.20 | 9.22 | 9.03 | 9.04 | 9.04 | -1.20% | 216,864 |
| Apr 2, 2026 | 8.70 | 9.30 | 8.58 | 9.15 | 9.15 | 5.05% | 984,910 |
| Apr 1, 2026 | 8.85 | 8.89 | 8.70 | 8.71 | 8.71 | -0.91% | 190,026 |
| Mar 31, 2026 | 8.60 | 8.96 | 8.49 | 8.79 | 8.79 | 2.21% | 381,948 |
| Mar 30, 2026 | 8.78 | 8.78 | 8.54 | 8.60 | 8.60 | -2.05% | 145,457 |
| Mar 29, 2026 | 8.65 | 8.88 | 8.56 | 8.78 | 8.78 | 1.74% | 289,185 |
| Mar 26, 2026 | 8.80 | 8.85 | 8.61 | 8.63 | 8.63 | -1.37% | 230,313 |
| Mar 25, 2026 | 8.75 | 8.96 | 8.64 | 8.75 | 8.75 | 1.27% | 450,604 |
| Mar 24, 2026 | 8.50 | 8.96 | 8.43 | 8.64 | 8.64 | 1.65% | 456,995 |
| Mar 16, 2026 | 8.10 | 8.63 | 7.80 | 8.50 | 8.50 | 4.94% | 500,164 |
| Mar 15, 2026 | 8.53 | 8.53 | 8.01 | 8.10 | 8.10 | 4.38% | 522,295 |
| Mar 12, 2026 | 7.65 | 8.06 | 7.44 | 7.76 | 7.76 | 4.16% | 921,913 |
| Mar 11, 2026 | 7.70 | 7.74 | 7.45 | 7.45 | 7.45 | -0.67% | 409,018 |
| Mar 10, 2026 | 7.57 | 7.57 | 7.39 | 7.50 | 7.50 | 0.40% | 285,905 |
| Mar 9, 2026 | 7.70 | 7.76 | 7.47 | 7.47 | 7.47 | -1.71% | 339,132 |
| Mar 8, 2026 | 7.56 | 7.70 | 7.30 | 7.60 | 7.60 | 4.11% | 437,280 |