The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia
· Delayed Price · Currency is SAR 125.90
+1.40 (1.12%)
Mar 10, 2026, 11:05 AM AST
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 130.20 | 130.20 | 123.20 | 124.50 | 124.50 | -4.23% | 424,757 |
| Mar 8, 2026 | 130.50 | 134.30 | 129.50 | 130.00 | 130.00 | -0.38% | 289,799 |
| Mar 5, 2026 | 129.60 | 130.80 | 128.60 | 130.50 | 130.50 | 1.16% | 208,564 |
| Mar 4, 2026 | 124.50 | 130.20 | 123.60 | 129.00 | 129.00 | 3.61% | 230,220 |
| Mar 3, 2026 | 129.00 | 129.00 | 123.30 | 124.50 | 124.50 | -3.56% | 585,662 |
| Mar 2, 2026 | 128.50 | 131.90 | 125.10 | 129.10 | 129.10 | -0.69% | 472,557 |
| Mar 1, 2026 | 128.00 | 133.40 | 125.30 | 130.00 | 130.00 | -4.20% | 419,984 |
| Feb 26, 2026 | 138.50 | 140.60 | 134.90 | 135.70 | 135.70 | -1.88% | 767,120 |
| Feb 25, 2026 | 137.00 | 138.30 | 136.00 | 138.30 | 138.30 | 0.22% | 201,908 |
| Feb 24, 2026 | 135.80 | 138.50 | 135.80 | 138.00 | 138.00 | -0.50% | 229,452 |
| Feb 23, 2026 | 139.00 | 141.10 | 135.40 | 138.70 | 138.70 | -0.93% | 298,933 |
| Feb 19, 2026 | 141.00 | 141.80 | 138.00 | 140.00 | 140.00 | -0.71% | 250,797 |
| Feb 18, 2026 | 139.00 | 142.80 | 137.10 | 141.00 | 141.00 | 1.37% | 516,341 |
| Feb 17, 2026 | 138.60 | 141.00 | 137.00 | 139.10 | 139.10 | -0.07% | 294,352 |
| Feb 16, 2026 | 137.20 | 139.40 | 136.50 | 139.20 | 139.20 | 0.51% | 144,812 |
| Feb 15, 2026 | 140.00 | 140.10 | 137.40 | 138.50 | 138.50 | -1.63% | 113,964 |
| Feb 12, 2026 | 137.30 | 143.80 | 136.70 | 140.80 | 140.80 | 2.55% | 520,134 |
| Feb 11, 2026 | 138.00 | 138.70 | 134.40 | 137.30 | 137.30 | -0.51% | 211,457 |
| Feb 10, 2026 | 133.50 | 138.20 | 133.50 | 138.00 | 138.00 | 1.47% | 594,610 |
| Feb 9, 2026 | 134.70 | 136.80 | 134.30 | 136.00 | 136.00 | 2.26% | 273,402 |
| Feb 8, 2026 | 136.50 | 138.00 | 133.00 | 133.00 | 133.00 | -2.92% | 276,452 |
| Feb 5, 2026 | 137.10 | 137.80 | 135.60 | 137.00 | 137.00 | -0.94% | 131,582 |
| Feb 4, 2026 | 137.00 | 138.50 | 136.50 | 138.30 | 138.30 | 0.80% | 145,600 |
| Feb 3, 2026 | 138.90 | 139.80 | 137.00 | 137.20 | 137.20 | -1.22% | 181,319 |
| Feb 2, 2026 | 136.50 | 138.90 | 133.70 | 138.90 | 138.90 | 1.76% | 327,945 |
| Feb 1, 2026 | 137.00 | 137.70 | 133.30 | 136.50 | 136.50 | -0.36% | 210,000 |
| Jan 29, 2026 | 138.00 | 139.70 | 136.60 | 137.00 | 137.00 | -2.00% | 521,035 |
| Jan 28, 2026 | 135.00 | 139.80 | 135.00 | 139.80 | 139.80 | 3.71% | 484,599 |
| Jan 27, 2026 | 132.00 | 135.30 | 132.00 | 134.80 | 134.80 | 2.28% | 381,830 |
| Jan 26, 2026 | 133.20 | 134.40 | 131.30 | 131.80 | 131.80 | -1.64% | 361,801 |
| Jan 25, 2026 | 134.40 | 134.70 | 131.40 | 134.00 | 134.00 | -0.30% | 326,824 |
| Jan 22, 2026 | 132.80 | 136.00 | 130.70 | 134.40 | 134.40 | 5.08% | 1,871,832 |
| Jan 21, 2026 | 119.00 | 127.90 | 118.00 | 127.90 | 127.90 | 9.97% | 687,589 |
| Jan 20, 2026 | 118.30 | 118.70 | 116.30 | 116.30 | 116.30 | -1.77% | 264,403 |
| Jan 19, 2026 | 118.50 | 120.20 | 117.10 | 118.40 | 118.40 | -0.08% | 395,368 |
| Jan 18, 2026 | 114.90 | 119.00 | 114.90 | 118.50 | 118.50 | 3.40% | 514,904 |
| Jan 15, 2026 | 116.50 | 116.50 | 114.30 | 114.60 | 114.60 | -1.63% | 1,299,725 |
| Jan 14, 2026 | 119.30 | 120.00 | 114.80 | 116.50 | 116.50 | -2.35% | 711,698 |
| Jan 13, 2026 | 114.30 | 119.30 | 113.30 | 119.30 | 119.30 | 4.28% | 1,501,013 |
| Jan 12, 2026 | 113.90 | 114.40 | 113.00 | 114.40 | 114.40 | 0.62% | 791,185 |
| Jan 11, 2026 | 114.40 | 114.60 | 113.30 | 113.70 | 113.70 | 0.44% | 233,809 |
| Jan 8, 2026 | 114.00 | 114.90 | 111.80 | 113.20 | 113.20 | -0.70% | 532,520 |
| Jan 7, 2026 | 116.00 | 117.50 | 112.80 | 114.00 | 114.00 | 0.35% | 653,945 |
| Jan 6, 2026 | 118.00 | 118.00 | 113.00 | 113.60 | 113.60 | -2.91% | 779,844 |
| Jan 5, 2026 | 118.90 | 119.90 | 115.90 | 117.00 | 117.00 | -1.60% | 264,851 |
| Jan 4, 2026 | 118.20 | 119.70 | 117.90 | 118.90 | 118.90 | 0.59% | 175,152 |
| Jan 1, 2026 | 117.00 | 118.60 | 117.00 | 118.20 | 118.20 | 1.03% | 67,370 |
| Dec 31, 2025 | 115.50 | 118.20 | 115.50 | 117.00 | 117.00 | 1.47% | 235,029 |
| Dec 30, 2025 | 116.80 | 116.80 | 115.00 | 115.30 | 115.30 | -1.45% | 246,815 |
| Dec 29, 2025 | 116.90 | 117.80 | 115.70 | 117.00 | 117.00 | 0.43% | 307,712 |
| Dec 28, 2025 | 117.80 | 117.80 | 115.80 | 116.50 | 116.50 | -0.94% | 74,073 |
| Dec 25, 2025 | 115.40 | 118.10 | 115.00 | 117.60 | 117.60 | 2.17% | 179,255 |
| Dec 24, 2025 | 117.40 | 117.60 | 115.10 | 115.10 | 115.10 | -1.54% | 268,217 |
| Dec 23, 2025 | 118.00 | 118.00 | 116.50 | 116.90 | 116.90 | -1.10% | 290,373 |
| Dec 22, 2025 | 119.90 | 119.90 | 117.00 | 118.20 | 118.20 | -0.92% | 317,067 |
| Dec 21, 2025 | 115.50 | 119.50 | 115.50 | 119.30 | 119.30 | 3.74% | 208,808 |
| Dec 18, 2025 | 117.70 | 117.70 | 114.90 | 115.00 | 115.00 | -1.71% | 535,242 |
| Dec 17, 2025 | 117.50 | 118.90 | 116.50 | 117.00 | 117.00 | -1.18% | 407,940 |
| Dec 16, 2025 | 121.80 | 121.80 | 118.40 | 118.40 | 118.40 | -2.79% | 261,826 |
| Dec 15, 2025 | 122.00 | 124.20 | 120.90 | 121.80 | 121.80 | -0.08% | 156,155 |
| Dec 14, 2025 | 123.00 | 123.70 | 121.10 | 121.90 | 121.90 | -0.89% | 106,475 |
| Dec 11, 2025 | 124.90 | 124.90 | 123.00 | 123.00 | 123.00 | -0.81% | 89,868 |
| Dec 10, 2025 | 123.80 | 126.20 | 123.80 | 124.00 | 124.00 | - | 136,448 |
| Dec 9, 2025 | 122.00 | 124.40 | 121.40 | 124.00 | 124.00 | 1.64% | 221,485 |
| Dec 8, 2025 | 120.00 | 122.80 | 119.80 | 122.00 | 122.00 | 1.24% | 264,234 |
| Dec 7, 2025 | 119.30 | 120.80 | 118.50 | 120.50 | 120.50 | 1.01% | 77,944 |
| Dec 4, 2025 | 121.70 | 123.00 | 119.30 | 119.30 | 119.30 | -1.97% | 386,224 |
| Dec 3, 2025 | 119.40 | 121.70 | 119.00 | 121.70 | 121.70 | 2.01% | 261,017 |
| Dec 2, 2025 | 120.30 | 121.50 | 118.40 | 119.30 | 119.30 | -0.58% | 236,402 |
| Dec 1, 2025 | 120.50 | 120.80 | 118.50 | 120.00 | 120.00 | - | 156,511 |
| Nov 30, 2025 | 120.50 | 122.10 | 120.00 | 120.00 | 120.00 | -0.41% | 89,455 |
| Nov 27, 2025 | 121.10 | 124.00 | 120.50 | 120.50 | 120.50 | -1.23% | 223,147 |
| Nov 26, 2025 | 120.40 | 122.20 | 120.00 | 122.00 | 122.00 | 0.58% | 231,159 |
| Nov 25, 2025 | 122.80 | 123.50 | 121.30 | 121.30 | 121.30 | -0.90% | 122,745 |
| Nov 24, 2025 | 124.90 | 125.20 | 122.40 | 122.40 | 122.40 | -2.08% | 646,645 |
| Nov 23, 2025 | 125.00 | 126.40 | 125.00 | 125.00 | 125.00 | - | 78,771 |
| Nov 20, 2025 | 124.50 | 125.90 | 124.30 | 125.00 | 125.00 | -0.16% | 286,229 |
| Nov 19, 2025 | 127.70 | 128.60 | 124.30 | 125.20 | 125.20 | -1.88% | 362,796 |
| Nov 18, 2025 | 126.80 | 127.60 | 124.20 | 127.60 | 127.60 | 0.47% | 268,512 |
| Nov 17, 2025 | 129.80 | 130.20 | 126.30 | 127.00 | 127.00 | -2.16% | 340,741 |
| Nov 16, 2025 | 130.50 | 130.60 | 129.00 | 129.80 | 129.80 | -1.67% | 76,707 |
| Nov 13, 2025 | 131.50 | 132.50 | 130.70 | 132.00 | 132.00 | -0.38% | 320,768 |
| Nov 12, 2025 | 132.00 | 133.60 | 131.90 | 132.50 | 132.50 | -0.23% | 315,226 |
| Nov 11, 2025 | 133.50 | 133.90 | 131.60 | 132.80 | 132.80 | -0.52% | 206,345 |
| Nov 10, 2025 | 130.80 | 135.20 | 130.80 | 133.50 | 133.50 | 1.91% | 390,182 |
| Nov 9, 2025 | 132.30 | 133.00 | 130.20 | 131.00 | 131.00 | -1.87% | 78,918 |
| Nov 6, 2025 | 129.70 | 134.90 | 129.70 | 133.50 | 133.50 | 2.06% | 225,615 |
| Nov 5, 2025 | 129.80 | 131.40 | 129.20 | 130.80 | 130.80 | 0.15% | 192,845 |
| Nov 4, 2025 | 132.20 | 133.00 | 129.90 | 130.60 | 130.60 | -1.36% | 298,966 |
| Nov 3, 2025 | 134.60 | 135.00 | 131.00 | 132.40 | 132.40 | -1.78% | 249,853 |
| Nov 2, 2025 | 136.20 | 137.00 | 134.60 | 134.80 | 134.80 | -1.03% | 171,383 |
| Oct 30, 2025 | 128.00 | 138.50 | 128.00 | 136.20 | 136.20 | 2.41% | 766,207 |
| Oct 29, 2025 | 130.80 | 133.00 | 130.70 | 133.00 | 133.00 | 1.76% | 420,016 |
| Oct 28, 2025 | 130.20 | 132.10 | 128.70 | 130.70 | 130.70 | 1.24% | 415,614 |
| Oct 27, 2025 | 130.40 | 131.70 | 128.00 | 129.10 | 129.10 | 0.62% | 364,946 |
| Oct 26, 2025 | 128.00 | 128.80 | 127.40 | 128.30 | 128.30 | 0.16% | 100,492 |
| Oct 23, 2025 | 129.00 | 129.50 | 128.10 | 128.10 | 128.10 | -0.31% | 142,656 |
| Oct 22, 2025 | 127.40 | 129.80 | 126.70 | 128.50 | 128.50 | 0.78% | 260,631 |
| Oct 21, 2025 | 134.80 | 134.80 | 127.20 | 127.50 | 127.50 | -3.92% | 704,689 |
| Oct 20, 2025 | 133.00 | 136.30 | 132.70 | 132.70 | 132.70 | -0.23% | 413,453 |