Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia · Delayed Price · Currency is SAR 11.09
+0.03 (0.27%)
Sep 3, 2026, 3:16 PM AST
TADAWUL:8311 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 9.26 | 10.18 | 9.16 | 10.18 | 10.18 | 9.94% | 1,236,805 |
| Aug 9, 2026 | 9.40 | 9.50 | 9.25 | 9.26 | 9.26 | -1.59% | 358,061 |
| Aug 6, 2026 | 9.44 | 9.64 | 9.36 | 9.41 | 9.41 | -0.74% | 350,987 |
| Aug 5, 2026 | 9.70 | 9.74 | 9.45 | 9.48 | 9.48 | -3.07% | 548,598 |
| Aug 4, 2026 | 9.76 | 9.86 | 9.70 | 9.78 | 9.78 | -0.10% | 184,252 |
| Aug 3, 2026 | 9.68 | 9.91 | 9.68 | 9.79 | 9.79 | 1.24% | 387,390 |
| Aug 2, 2026 | 9.53 | 9.79 | 9.42 | 9.67 | 9.67 | 0.73% | 392,621 |
| Jul 30, 2026 | 10.13 | 10.13 | 9.60 | 9.60 | 9.60 | -2.64% | 400,446 |
| Jul 29, 2026 | 10.19 | 10.23 | 9.80 | 9.86 | 9.86 | -3.99% | 710,100 |
| Jul 28, 2026 | 9.81 | 10.60 | 9.67 | 10.27 | 10.27 | 4.80% | 1,107,458 |
| Jul 27, 2026 | 9.50 | 9.90 | 9.40 | 9.80 | 9.80 | 4.37% | 964,764 |
| Jul 26, 2026 | 9.35 | 9.57 | 9.24 | 9.39 | 9.39 | 1.29% | 529,321 |
| 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 |