Aljazira Takaful Taawuni Company (TADAWUL:8012)
Saudi Arabia
· Delayed Price · Currency is SAR 11.17
+0.04 (0.36%)
At close: Mar 9, 2026
TADAWUL:8012 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.06 | 11.27 | 11.01 | 11.17 | 11.17 | 0.36% | 90,128 |
| Mar 8, 2026 | 11.03 | 11.20 | 10.93 | 11.13 | 11.13 | 0.91% | 159,553 |
| Mar 5, 2026 | 10.99 | 11.12 | 10.94 | 11.03 | 11.03 | 1.38% | 56,812 |
| Mar 4, 2026 | 10.62 | 11.00 | 10.62 | 10.88 | 10.88 | 1.59% | 90,029 |
| Mar 3, 2026 | 10.81 | 10.89 | 10.60 | 10.71 | 10.71 | -0.19% | 90,074 |
| Mar 2, 2026 | 10.51 | 11.09 | 10.51 | 10.73 | 10.73 | -1.01% | 143,668 |
| Mar 1, 2026 | 10.36 | 11.57 | 10.36 | 10.84 | 10.84 | -2.52% | 270,045 |
| Feb 26, 2026 | 10.88 | 11.80 | 10.83 | 11.12 | 11.12 | 2.49% | 640,046 |
| Feb 25, 2026 | 10.99 | 11.09 | 10.70 | 10.85 | 10.85 | -0.46% | 127,762 |
| Feb 24, 2026 | 10.98 | 11.04 | 10.83 | 10.90 | 10.90 | -1.09% | 49,113 |
| Feb 23, 2026 | 11.03 | 11.20 | 10.90 | 11.02 | 11.02 | -0.09% | 89,671 |
| Feb 19, 2026 | 11.06 | 11.13 | 10.90 | 11.03 | 11.03 | -0.99% | 76,201 |
| Feb 18, 2026 | 11.04 | 11.24 | 10.98 | 11.14 | 11.14 | 0.91% | 64,503 |
| Feb 17, 2026 | 11.25 | 11.28 | 11.00 | 11.04 | 11.04 | -1.87% | 93,779 |
| Feb 16, 2026 | 11.32 | 11.43 | 11.25 | 11.25 | 11.25 | -0.62% | 42,735 |
| Feb 15, 2026 | 11.50 | 11.50 | 11.32 | 11.32 | 11.32 | -1.05% | 72,452 |
| Feb 12, 2026 | 11.33 | 11.56 | 11.20 | 11.44 | 11.44 | 0.53% | 77,211 |
| Feb 11, 2026 | 11.61 | 11.72 | 11.32 | 11.38 | 11.38 | -2.23% | 76,467 |
| Feb 10, 2026 | 11.85 | 11.89 | 11.62 | 11.64 | 11.64 | -0.34% | 32,472 |
| Feb 9, 2026 | 11.56 | 11.73 | 11.56 | 11.68 | 11.68 | 0.69% | 15,642 |
| Feb 8, 2026 | 11.53 | 11.73 | 11.53 | 11.60 | 11.60 | 0.61% | 21,121 |
| Feb 5, 2026 | 11.77 | 11.80 | 11.51 | 11.53 | 11.53 | -2.62% | 112,996 |
| Feb 4, 2026 | 12.14 | 12.14 | 11.82 | 11.84 | 11.84 | -0.67% | 24,867 |
| Feb 3, 2026 | 12.15 | 12.34 | 11.92 | 11.92 | 11.92 | -2.45% | 180,792 |
| Feb 2, 2026 | 12.20 | 12.27 | 12.00 | 12.22 | 12.22 | -0.41% | 129,415 |
| Feb 1, 2026 | 12.20 | 12.38 | 12.05 | 12.27 | 12.27 | 0.57% | 124,399 |
| Jan 29, 2026 | 12.22 | 12.31 | 12.16 | 12.20 | 12.20 | -1.21% | 80,071 |
| Jan 28, 2026 | 12.32 | 12.39 | 12.27 | 12.35 | 12.35 | 0.32% | 57,839 |
| Jan 27, 2026 | 12.23 | 12.34 | 12.21 | 12.31 | 12.31 | 0.65% | 86,328 |
| Jan 26, 2026 | 12.28 | 12.28 | 12.14 | 12.23 | 12.23 | -0.41% | 63,216 |
| Jan 25, 2026 | 12.22 | 12.30 | 12.18 | 12.28 | 12.28 | 0.49% | 122,574 |
| Jan 22, 2026 | 12.35 | 12.49 | 12.10 | 12.22 | 12.22 | -1.29% | 354,582 |
| Jan 21, 2026 | 11.70 | 12.60 | 11.63 | 12.38 | 12.38 | 6.54% | 637,797 |
| Jan 20, 2026 | 11.75 | 11.83 | 11.61 | 11.62 | 11.62 | -1.36% | 45,572 |
| Jan 19, 2026 | 11.74 | 11.95 | 11.73 | 11.78 | 11.78 | 0.34% | 102,579 |
| Jan 18, 2026 | 11.60 | 11.80 | 11.55 | 11.74 | 11.74 | 1.29% | 53,242 |
| Jan 15, 2026 | 11.56 | 11.67 | 11.50 | 11.59 | 11.59 | -0.26% | 58,669 |
| Jan 14, 2026 | 11.76 | 11.76 | 11.50 | 11.62 | 11.62 | 0.26% | 64,284 |
| Jan 13, 2026 | 11.54 | 11.76 | 11.35 | 11.59 | 11.59 | 0.35% | 68,423 |
| Jan 12, 2026 | 11.49 | 11.55 | 11.41 | 11.55 | 11.55 | 0.87% | 58,737 |
| Jan 11, 2026 | 11.20 | 11.45 | 11.15 | 11.45 | 11.45 | 2.23% | 69,505 |
| Jan 8, 2026 | 11.22 | 11.30 | 11.12 | 11.20 | 11.20 | -0.62% | 19,911 |
| Jan 7, 2026 | 11.38 | 11.38 | 11.15 | 11.27 | 11.27 | 1.81% | 54,357 |
| Jan 6, 2026 | 11.05 | 11.24 | 10.95 | 11.07 | 11.07 | -1.34% | 36,149 |
| Jan 5, 2026 | 11.25 | 11.39 | 11.07 | 11.22 | 11.22 | -0.44% | 42,017 |
| Jan 4, 2026 | 11.52 | 11.52 | 11.12 | 11.27 | 11.27 | -2.25% | 74,080 |
| Jan 1, 2026 | 11.28 | 11.59 | 11.15 | 11.53 | 11.53 | 3.22% | 58,394 |
| Dec 31, 2025 | 10.92 | 11.24 | 10.91 | 11.17 | 11.17 | 3.43% | 106,727 |
| Dec 30, 2025 | 11.17 | 11.17 | 10.70 | 10.80 | 10.80 | -1.82% | 75,707 |
| Dec 29, 2025 | 10.85 | 11.16 | 10.85 | 11.00 | 11.00 | 1.38% | 43,155 |
| Dec 28, 2025 | 11.25 | 11.25 | 10.80 | 10.85 | 10.85 | -2.16% | 70,711 |
| Dec 25, 2025 | 11.15 | 11.16 | 11.05 | 11.09 | 11.09 | -0.81% | 60,949 |
| Dec 24, 2025 | 11.20 | 11.22 | 11.12 | 11.18 | 11.18 | -0.53% | 29,727 |
| Dec 23, 2025 | 11.11 | 11.30 | 11.08 | 11.24 | 11.24 | 0.90% | 37,596 |
| Dec 22, 2025 | 11.38 | 11.38 | 11.10 | 11.14 | 11.14 | -1.24% | 67,692 |
| Dec 21, 2025 | 11.30 | 11.50 | 11.24 | 11.28 | 11.28 | -0.18% | 68,576 |
| Dec 18, 2025 | 11.63 | 11.63 | 11.15 | 11.30 | 11.30 | -0.44% | 77,791 |
| Dec 17, 2025 | 11.10 | 11.35 | 11.10 | 11.35 | 11.35 | 1.16% | 49,096 |
| Dec 16, 2025 | 11.33 | 11.40 | 11.16 | 11.22 | 11.22 | -1.23% | 19,632 |
| Dec 15, 2025 | 11.37 | 11.43 | 11.30 | 11.36 | 11.36 | -0.09% | 19,831 |
| Dec 14, 2025 | 11.52 | 11.63 | 11.37 | 11.37 | 11.37 | -2.24% | 45,161 |
| Dec 11, 2025 | 11.60 | 11.63 | 11.44 | 11.63 | 11.63 | -0.17% | 29,145 |
| Dec 10, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 1.30% | 36,846 |
| Dec 9, 2025 | 11.43 | 11.55 | 11.38 | 11.50 | 11.50 | 0.35% | 24,819 |
| Dec 8, 2025 | 11.55 | 11.56 | 11.42 | 11.46 | 11.46 | -1.12% | 31,876 |
| Dec 7, 2025 | 11.90 | 11.90 | 11.44 | 11.59 | 11.59 | -0.09% | 43,745 |
| Dec 4, 2025 | 11.40 | 11.68 | 11.40 | 11.60 | 11.60 | 1.75% | 111,691 |
| Dec 3, 2025 | 11.34 | 11.42 | 11.28 | 11.40 | 11.40 | 0.53% | 130,083 |
| Dec 2, 2025 | 11.52 | 11.65 | 11.30 | 11.34 | 11.34 | -1.56% | 88,439 |
| Dec 1, 2025 | 11.67 | 11.67 | 11.50 | 11.52 | 11.52 | -1.29% | 61,708 |
| Nov 30, 2025 | 11.93 | 11.93 | 11.53 | 11.67 | 11.67 | -1.93% | 81,334 |
| Nov 27, 2025 | 11.72 | 12.04 | 11.53 | 11.90 | 11.90 | 1.54% | 77,477 |
| Nov 26, 2025 | 11.56 | 11.72 | 11.54 | 11.72 | 11.72 | 0.51% | 66,822 |
| Nov 25, 2025 | 11.61 | 11.84 | 11.60 | 11.66 | 11.66 | -0.93% | 100,814 |
| Nov 24, 2025 | 12.06 | 12.06 | 11.77 | 11.77 | 11.77 | -2.49% | 50,965 |
| Nov 23, 2025 | 12.00 | 12.09 | 11.93 | 12.07 | 12.07 | 0.33% | 34,836 |
| Nov 20, 2025 | 11.96 | 12.08 | 11.96 | 12.03 | 12.03 | 0.59% | 58,818 |
| Nov 19, 2025 | 11.90 | 11.97 | 11.90 | 11.96 | 11.96 | 0.50% | 35,698 |
| Nov 18, 2025 | 11.85 | 11.98 | 11.77 | 11.90 | 11.90 | -0.58% | 80,272 |
| Nov 17, 2025 | 11.89 | 12.05 | 11.87 | 11.97 | 11.97 | 0.67% | 75,470 |
| Nov 16, 2025 | 12.00 | 12.00 | 11.85 | 11.89 | 11.89 | -1.57% | 32,086 |
| Nov 13, 2025 | 12.00 | 12.08 | 11.92 | 12.08 | 12.08 | 0.25% | 84,097 |
| Nov 12, 2025 | 11.98 | 12.14 | 11.98 | 12.05 | 12.05 | 0.50% | 36,819 |
| Nov 11, 2025 | 11.98 | 12.01 | 11.93 | 11.99 | 11.99 | 0.08% | 29,436 |
| Nov 10, 2025 | 11.88 | 12.05 | 11.88 | 11.98 | 11.98 | 0.34% | 38,549 |
| Nov 9, 2025 | 12.04 | 12.05 | 11.86 | 11.94 | 11.94 | -1.32% | 67,235 |
| Nov 6, 2025 | 12.14 | 12.17 | 12.01 | 12.10 | 12.10 | -0.25% | 82,869 |
| Nov 5, 2025 | 12.24 | 12.25 | 12.02 | 12.13 | 12.13 | -0.90% | 63,627 |
| Nov 4, 2025 | 12.40 | 12.42 | 12.22 | 12.24 | 12.24 | -0.89% | 65,251 |
| Nov 3, 2025 | 12.42 | 12.42 | 12.25 | 12.35 | 12.35 | -0.56% | 83,977 |
| Nov 2, 2025 | 12.36 | 12.44 | 12.27 | 12.42 | 12.42 | 0.49% | 66,724 |
| Oct 30, 2025 | 12.16 | 12.45 | 12.16 | 12.36 | 12.36 | 1.15% | 144,005 |
| Oct 29, 2025 | 12.25 | 12.31 | 12.12 | 12.22 | 12.22 | -0.65% | 67,191 |
| Oct 28, 2025 | 12.30 | 12.37 | 12.25 | 12.30 | 12.30 | -0.57% | 83,250 |
| Oct 27, 2025 | 12.28 | 12.38 | 12.25 | 12.37 | 12.37 | 0.57% | 61,316 |
| Oct 26, 2025 | 12.30 | 12.41 | 12.27 | 12.30 | 12.30 | -0.24% | 49,049 |
| Oct 23, 2025 | 12.38 | 12.47 | 12.22 | 12.33 | 12.33 | -0.96% | 70,321 |
| Oct 22, 2025 | 12.57 | 12.57 | 12.43 | 12.45 | 12.45 | -0.95% | 31,109 |
| Oct 21, 2025 | 12.54 | 12.61 | 12.48 | 12.57 | 12.57 | -0.24% | 62,827 |
| Oct 20, 2025 | 12.64 | 12.90 | 12.60 | 12.60 | 12.60 | -0.63% | 147,346 |