The Company for Cooperative Insurance (TADAWUL:8010)
Saudi Arabia
· Delayed Price · Currency is SAR 119.30
-2.40 (-1.97%)
At close: Dec 4, 2025
TADAWUL:8010 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 135.50 | 135.70 | 133.00 | 133.00 | 133.00 | -1.85% | 268,010 |
| Oct 16, 2025 | 137.30 | 138.30 | 135.50 | 135.50 | 135.50 | -1.53% | 248,920 |
| Oct 15, 2025 | 138.00 | 138.70 | 137.00 | 137.60 | 137.60 | -0.65% | 234,848 |
| Oct 14, 2025 | 137.60 | 139.50 | 137.10 | 138.50 | 138.50 | 0.65% | 334,171 |
| Oct 13, 2025 | 136.90 | 137.90 | 136.50 | 137.60 | 137.60 | 1.03% | 250,745 |
| Oct 12, 2025 | 134.00 | 137.00 | 133.00 | 136.20 | 136.20 | -0.95% | 129,220 |
| Oct 9, 2025 | 135.20 | 137.50 | 134.90 | 137.50 | 137.50 | 1.33% | 148,439 |
| Oct 8, 2025 | 139.00 | 139.20 | 135.70 | 135.70 | 135.70 | -2.02% | 159,934 |
| Oct 7, 2025 | 138.00 | 140.00 | 137.50 | 138.50 | 138.50 | 0.36% | 390,213 |
| Oct 6, 2025 | 133.10 | 139.80 | 133.10 | 138.00 | 138.00 | 3.45% | 673,165 |
| Oct 5, 2025 | 134.20 | 135.80 | 133.30 | 133.40 | 133.40 | -0.07% | 272,582 |
| Oct 2, 2025 | 133.20 | 134.80 | 132.00 | 133.50 | 133.50 | -0.37% | 316,237 |
| Oct 1, 2025 | 136.00 | 137.30 | 134.00 | 134.00 | 134.00 | -1.47% | 416,507 |
| Sep 30, 2025 | 133.90 | 136.20 | 133.60 | 136.00 | 136.00 | 1.57% | 282,358 |
| Sep 29, 2025 | 132.90 | 134.90 | 132.90 | 133.90 | 133.90 | 0.07% | 274,382 |
| Sep 28, 2025 | 136.60 | 137.70 | 132.70 | 133.80 | 133.80 | -2.05% | 260,547 |
| Sep 25, 2025 | 137.40 | 138.50 | 134.20 | 136.60 | 136.60 | -0.58% | 763,316 |
| Sep 24, 2025 | 135.00 | 140.80 | 133.20 | 137.40 | 137.40 | 7.26% | 2,397,695 |
| Sep 22, 2025 | 126.90 | 129.30 | 126.80 | 128.10 | 128.10 | -0.85% | 387,277 |
| Sep 21, 2025 | 127.50 | 129.20 | 126.10 | 129.20 | 129.20 | 1.73% | 298,248 |
| Sep 18, 2025 | 125.40 | 127.00 | 124.40 | 127.00 | 127.00 | 1.28% | 519,668 |
| Sep 17, 2025 | 124.50 | 125.70 | 122.90 | 125.40 | 125.40 | 1.13% | 401,556 |
| Sep 16, 2025 | 121.20 | 124.10 | 120.90 | 124.00 | 124.00 | 2.31% | 391,998 |
| Sep 15, 2025 | 118.80 | 121.20 | 118.80 | 121.20 | 121.20 | 0.92% | 350,708 |
| Sep 14, 2025 | 118.50 | 120.50 | 118.50 | 120.10 | 120.10 | 0.92% | 156,656 |
| Sep 11, 2025 | 120.30 | 120.60 | 118.60 | 119.00 | 119.00 | -0.92% | 240,281 |
| Sep 10, 2025 | 121.00 | 121.40 | 119.50 | 120.10 | 120.10 | -0.74% | 206,675 |
| Sep 9, 2025 | 119.70 | 121.70 | 118.40 | 121.00 | 121.00 | 0.67% | 427,262 |
| Sep 8, 2025 | 123.70 | 123.80 | 119.80 | 120.20 | 120.20 | -2.83% | 313,024 |
| Sep 7, 2025 | 121.00 | 124.10 | 121.00 | 123.70 | 123.70 | 2.66% | 341,776 |
| Sep 4, 2025 | 117.90 | 120.80 | 117.90 | 120.50 | 120.50 | 1.43% | 349,982 |
| Sep 3, 2025 | 119.10 | 122.10 | 118.50 | 118.80 | 118.80 | -0.17% | 688,086 |
| Sep 2, 2025 | 119.40 | 120.30 | 118.00 | 119.00 | 119.00 | -0.34% | 404,259 |
| Sep 1, 2025 | 116.20 | 121.20 | 114.20 | 119.40 | 119.40 | 2.75% | 1,495,084 |
| Aug 31, 2025 | 118.00 | 118.00 | 114.30 | 116.20 | 116.20 | -0.85% | 1,472,154 |
| Aug 28, 2025 | 121.30 | 121.30 | 117.20 | 117.20 | 117.20 | -3.14% | 761,049 |
| Aug 27, 2025 | 120.10 | 122.20 | 119.90 | 121.00 | 121.00 | 0.75% | 775,428 |
| Aug 26, 2025 | 121.00 | 121.20 | 119.50 | 120.10 | 120.10 | -0.83% | 1,271,974 |
| Aug 25, 2025 | 123.00 | 123.10 | 120.80 | 121.10 | 121.10 | -1.70% | 835,997 |
| Aug 24, 2025 | 125.90 | 125.90 | 122.50 | 123.20 | 123.20 | -1.52% | 974,164 |
| Aug 21, 2025 | 126.40 | 126.50 | 123.50 | 125.10 | 125.10 | -1.03% | 1,169,765 |
| Aug 20, 2025 | 124.80 | 127.00 | 123.80 | 126.40 | 126.40 | 1.12% | 1,250,395 |
| Aug 19, 2025 | 125.70 | 127.20 | 124.40 | 125.00 | 125.00 | 0.24% | 928,201 |
| Aug 18, 2025 | 126.30 | 126.40 | 124.10 | 124.70 | 124.70 | -1.27% | 446,236 |
| Aug 17, 2025 | 124.10 | 126.50 | 123.30 | 126.30 | 126.30 | 1.77% | 547,767 |
| Aug 14, 2025 | 125.30 | 125.30 | 122.90 | 124.10 | 124.10 | -1.12% | 614,270 |
| Aug 13, 2025 | 126.50 | 126.50 | 125.00 | 125.50 | 125.50 | 0.08% | 410,156 |
| Aug 12, 2025 | 125.40 | 127.20 | 124.60 | 125.40 | 125.40 | -0.16% | 508,040 |
| Aug 11, 2025 | 128.50 | 128.70 | 124.40 | 125.60 | 125.60 | -2.26% | 709,888 |
| Aug 10, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.83% | 306,352 |
| Aug 7, 2025 | 130.40 | 131.60 | 129.30 | 130.90 | 130.90 | 0.38% | 566,020 |
| Aug 6, 2025 | 130.20 | 130.60 | 128.20 | 130.40 | 130.40 | -0.15% | 628,410 |
| Aug 5, 2025 | 132.90 | 132.90 | 129.60 | 130.60 | 130.60 | -1.80% | 836,783 |
| Aug 4, 2025 | 134.60 | 135.90 | 129.30 | 133.00 | 133.00 | 1.22% | 1,069,709 |
| Aug 3, 2025 | 134.20 | 134.20 | 130.60 | 131.40 | 131.40 | -2.16% | 211,879 |
| Jul 31, 2025 | 135.20 | 135.20 | 133.30 | 134.30 | 134.30 | -0.67% | 340,059 |
| Jul 30, 2025 | 134.90 | 136.00 | 134.30 | 135.20 | 135.20 | 0.60% | 339,639 |
| Jul 29, 2025 | 134.40 | 135.00 | 132.60 | 134.40 | 134.40 | - | 371,995 |
| Jul 28, 2025 | 138.00 | 138.00 | 133.80 | 134.40 | 134.40 | -2.61% | 318,051 |
| Jul 27, 2025 | 136.80 | 138.40 | 135.80 | 138.00 | 138.00 | 0.88% | 180,130 |
| Jul 24, 2025 | 138.10 | 139.00 | 136.10 | 136.80 | 136.80 | -0.80% | 268,180 |
| Jul 23, 2025 | 137.00 | 138.80 | 135.40 | 137.90 | 137.90 | -0.29% | 337,662 |
| Jul 22, 2025 | 141.00 | 141.70 | 137.80 | 138.30 | 138.30 | -2.47% | 394,050 |
| Jul 21, 2025 | 143.10 | 143.90 | 141.20 | 141.80 | 141.80 | -0.91% | 127,013 |
| Jul 20, 2025 | 147.00 | 147.90 | 143.10 | 143.10 | 143.10 | -2.32% | 79,558 |
| Jul 17, 2025 | 145.00 | 147.80 | 145.00 | 146.50 | 146.50 | 0.21% | 381,953 |