Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia
· Delayed Price · Currency is SAR 8.77
-0.23 (-2.56%)
At close: Mar 9, 2026
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.01 | 9.06 | 8.62 | 8.77 | 8.77 | -2.56% | 244,894 |
| Mar 8, 2026 | 8.80 | 9.05 | 8.72 | 9.00 | 9.00 | 3.33% | 183,573 |
| Mar 5, 2026 | 8.90 | 8.92 | 8.69 | 8.71 | 8.71 | 0.11% | 215,648 |
| Mar 4, 2026 | 8.40 | 8.75 | 8.40 | 8.70 | 8.70 | 3.57% | 156,671 |
| Mar 3, 2026 | 8.45 | 8.59 | 8.32 | 8.40 | 8.40 | -0.71% | 131,983 |
| Mar 2, 2026 | 8.62 | 8.85 | 8.41 | 8.46 | 8.46 | -1.74% | 202,935 |
| Mar 1, 2026 | 8.14 | 9.14 | 8.14 | 8.61 | 8.61 | -4.65% | 169,341 |
| Feb 26, 2026 | 9.00 | 9.20 | 8.94 | 9.03 | 9.03 | 0.33% | 135,166 |
| Feb 25, 2026 | 9.10 | 9.25 | 8.90 | 9.00 | 9.00 | -0.88% | 142,579 |
| Feb 24, 2026 | 9.16 | 9.18 | 8.99 | 9.08 | 9.08 | -0.87% | 89,857 |
| Feb 23, 2026 | 9.40 | 9.49 | 8.97 | 9.16 | 9.16 | -1.61% | 185,773 |
| Feb 19, 2026 | 9.72 | 9.79 | 9.28 | 9.31 | 9.31 | -5.39% | 211,136 |
| Feb 18, 2026 | 9.70 | 9.93 | 9.60 | 9.84 | 9.84 | 1.44% | 97,316 |
| Feb 17, 2026 | 9.88 | 9.90 | 9.58 | 9.70 | 9.70 | -2.02% | 122,886 |
| Feb 16, 2026 | 10.24 | 10.24 | 9.89 | 9.90 | 9.90 | -2.17% | 179,243 |
| Feb 15, 2026 | 9.90 | 10.24 | 9.90 | 10.12 | 10.12 | 2.22% | 240,725 |
| Feb 12, 2026 | 9.80 | 9.97 | 9.70 | 9.90 | 9.90 | 2.06% | 102,778 |
| Feb 11, 2026 | 9.83 | 9.85 | 9.60 | 9.70 | 9.70 | -1.52% | 97,388 |
| Feb 10, 2026 | 9.90 | 9.98 | 9.82 | 9.85 | 9.85 | 0.20% | 55,845 |
| Feb 9, 2026 | 9.90 | 9.93 | 9.78 | 9.83 | 9.83 | -0.71% | 92,691 |
| Feb 8, 2026 | 9.95 | 9.95 | 9.75 | 9.90 | 9.90 | 2.06% | 118,850 |
| Feb 5, 2026 | 9.96 | 9.96 | 9.68 | 9.70 | 9.70 | -2.61% | 181,873 |
| Feb 4, 2026 | 9.99 | 10.01 | 9.91 | 9.96 | 9.96 | -0.30% | 116,836 |
| Feb 3, 2026 | 10.20 | 10.20 | 9.95 | 9.99 | 9.99 | -0.70% | 201,516 |
| Feb 2, 2026 | 9.92 | 10.12 | 9.86 | 10.06 | 10.06 | 1.62% | 236,795 |
| Feb 1, 2026 | 9.92 | 10.34 | 9.82 | 9.90 | 9.90 | -0.20% | 751,833 |
| Jan 29, 2026 | 10.00 | 10.06 | 9.92 | 9.92 | 9.92 | -0.80% | 165,912 |
| Jan 28, 2026 | 10.07 | 10.08 | 9.96 | 10.00 | 10.00 | -0.40% | 175,908 |
| Jan 27, 2026 | 10.10 | 10.12 | 10.01 | 10.04 | 10.04 | -0.59% | 248,714 |
| Jan 26, 2026 | 10.26 | 10.26 | 10.05 | 10.10 | 10.10 | -0.49% | 236,436 |
| Jan 25, 2026 | 10.40 | 10.51 | 10.09 | 10.15 | 10.15 | -2.12% | 424,242 |
| Jan 22, 2026 | 10.56 | 10.72 | 10.21 | 10.37 | 10.37 | -1.80% | 696,184 |
| Jan 21, 2026 | 9.68 | 10.56 | 9.51 | 10.56 | 10.56 | 10.00% | 1,118,596 |
| Jan 20, 2026 | 9.72 | 9.82 | 9.52 | 9.60 | 9.60 | -1.44% | 204,079 |
| Jan 19, 2026 | 9.50 | 10.01 | 9.50 | 9.74 | 9.74 | 1.99% | 539,026 |
| Jan 18, 2026 | 9.44 | 9.68 | 9.40 | 9.55 | 9.55 | 1.27% | 181,531 |
| Jan 15, 2026 | 9.45 | 9.47 | 9.32 | 9.43 | 9.43 | -1.57% | 141,148 |
| Jan 14, 2026 | 9.50 | 9.65 | 9.40 | 9.58 | 9.58 | -0.21% | 130,791 |
| Jan 13, 2026 | 9.48 | 9.66 | 9.41 | 9.60 | 9.60 | 0.52% | 144,349 |
| Jan 12, 2026 | 9.38 | 9.55 | 9.37 | 9.55 | 9.55 | 2.25% | 125,472 |
| Jan 11, 2026 | 9.19 | 9.43 | 9.19 | 9.34 | 9.34 | 1.52% | 195,615 |
| Jan 8, 2026 | 9.34 | 9.34 | 9.19 | 9.20 | 9.20 | -1.50% | 69,864 |
| Jan 7, 2026 | 9.30 | 9.53 | 9.24 | 9.34 | 9.34 | 1.97% | 171,933 |
| Jan 6, 2026 | 9.26 | 9.35 | 9.06 | 9.16 | 9.16 | -0.54% | 78,254 |
| Jan 5, 2026 | 9.40 | 9.50 | 9.21 | 9.21 | 9.21 | -1.92% | 97,104 |
| Jan 4, 2026 | 9.60 | 9.60 | 9.21 | 9.39 | 9.39 | -1.47% | 141,313 |
| Jan 1, 2026 | 9.35 | 9.63 | 9.35 | 9.53 | 9.53 | 1.93% | 296,075 |
| Dec 31, 2025 | 8.98 | 9.42 | 8.96 | 9.35 | 9.35 | 4.35% | 200,478 |
| Dec 30, 2025 | 9.19 | 9.20 | 8.90 | 8.96 | 8.96 | -1.75% | 125,334 |
| Dec 29, 2025 | 8.80 | 9.13 | 8.67 | 9.12 | 9.12 | 3.87% | 118,868 |
| Dec 28, 2025 | 9.10 | 9.15 | 8.60 | 8.78 | 8.78 | -3.52% | 165,041 |
| Dec 25, 2025 | 9.23 | 9.23 | 9.00 | 9.10 | 9.10 | -1.41% | 29,177 |
| Dec 24, 2025 | 9.22 | 9.32 | 9.00 | 9.23 | 9.23 | 0.11% | 88,261 |
| Dec 23, 2025 | 9.10 | 9.34 | 9.00 | 9.22 | 9.22 | 1.88% | 182,545 |
| Dec 22, 2025 | 9.30 | 9.32 | 9.03 | 9.05 | 9.05 | -1.95% | 137,547 |
| Dec 21, 2025 | 9.40 | 9.48 | 9.22 | 9.23 | 9.23 | -0.75% | 256,513 |
| Dec 18, 2025 | 9.48 | 9.48 | 9.21 | 9.30 | 9.30 | -2.11% | 208,484 |
| Dec 17, 2025 | 9.55 | 9.55 | 9.36 | 9.50 | 9.50 | 0.96% | 46,806 |
| Dec 16, 2025 | 9.88 | 9.88 | 9.41 | 9.41 | 9.41 | -3.09% | 134,829 |
| Dec 15, 2025 | 9.64 | 9.79 | 9.60 | 9.71 | 9.71 | 0.10% | 107,081 |
| Dec 14, 2025 | 10.00 | 10.00 | 9.60 | 9.70 | 9.70 | -2.12% | 164,395 |
| Dec 11, 2025 | 10.07 | 10.07 | 9.86 | 9.91 | 9.91 | -1.00% | 85,656 |
| Dec 10, 2025 | 10.01 | 10.10 | 9.99 | 10.01 | 10.01 | 0.10% | 151,853 |
| Dec 9, 2025 | 10.00 | 10.09 | 9.93 | 10.00 | 10.00 | 0.10% | 225,246 |
| Dec 8, 2025 | 10.33 | 10.33 | 9.88 | 9.99 | 9.99 | -2.54% | 242,103 |
| Dec 7, 2025 | 10.35 | 10.35 | 10.19 | 10.25 | 10.25 | 0.39% | 74,174 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.20 | 10.21 | 10.21 | -0.78% | 150,880 |
| Dec 3, 2025 | 10.20 | 10.40 | 10.20 | 10.29 | 10.29 | 0.68% | 87,201 |
| Dec 2, 2025 | 10.15 | 10.38 | 10.14 | 10.22 | 10.22 | -0.10% | 124,130 |
| Dec 1, 2025 | 10.18 | 10.35 | 10.16 | 10.23 | 10.23 | 0.49% | 115,672 |
| Nov 30, 2025 | 10.55 | 10.69 | 10.13 | 10.18 | 10.18 | -3.51% | 100,129 |
| Nov 27, 2025 | 10.75 | 10.75 | 10.51 | 10.55 | 10.55 | -0.94% | 73,538 |
| Nov 26, 2025 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 0.57% | 86,122 |
| Nov 25, 2025 | 10.86 | 10.90 | 10.51 | 10.59 | 10.59 | -2.49% | 83,899 |
| Nov 24, 2025 | 10.86 | 10.96 | 10.70 | 10.86 | 10.86 | -0.91% | 99,823 |
| Nov 23, 2025 | 11.03 | 11.12 | 10.86 | 10.96 | 10.96 | -0.63% | 47,618 |
| Nov 20, 2025 | 10.94 | 11.10 | 10.90 | 11.03 | 11.03 | 1.38% | 119,341 |
| Nov 19, 2025 | 11.00 | 11.08 | 10.80 | 10.88 | 10.88 | -1.09% | 139,861 |
| Nov 18, 2025 | 10.85 | 11.02 | 10.85 | 11.00 | 11.00 | -0.27% | 94,843 |
| Nov 17, 2025 | 10.72 | 11.17 | 10.72 | 11.03 | 11.03 | 2.13% | 205,216 |
| Nov 16, 2025 | 11.33 | 11.33 | 10.80 | 10.80 | 10.80 | -2.88% | 212,585 |
| Nov 13, 2025 | 11.23 | 11.28 | 11.12 | 11.12 | 11.12 | -1.42% | 58,052 |
| Nov 12, 2025 | 11.18 | 11.38 | 11.18 | 11.28 | 11.28 | -0.09% | 101,864 |
| Nov 11, 2025 | 11.29 | 11.29 | 11.13 | 11.29 | 11.29 | 0.98% | 57,926 |
| Nov 10, 2025 | 11.08 | 11.22 | 11.05 | 11.18 | 11.18 | 0.90% | 107,329 |
| Nov 9, 2025 | 11.16 | 11.24 | 11.00 | 11.08 | 11.08 | -0.72% | 108,762 |
| Nov 6, 2025 | 11.21 | 11.35 | 11.16 | 11.16 | 11.16 | 0.09% | 162,584 |
| Nov 5, 2025 | 11.60 | 11.60 | 11.09 | 11.15 | 11.15 | -4.04% | 209,787 |
| Nov 4, 2025 | 12.03 | 12.03 | 11.61 | 11.62 | 11.62 | -5.53% | 393,501 |
| Nov 3, 2025 | 12.33 | 12.35 | 12.14 | 12.30 | 12.30 | -0.24% | 111,252 |
| Nov 2, 2025 | 12.43 | 12.43 | 12.26 | 12.33 | 12.33 | -0.72% | 72,854 |
| Oct 30, 2025 | 12.36 | 12.52 | 12.27 | 12.42 | 12.42 | 1.47% | 188,271 |
| Oct 29, 2025 | 12.23 | 12.31 | 12.20 | 12.24 | 12.24 | 0.25% | 66,116 |
| Oct 28, 2025 | 12.38 | 12.46 | 12.20 | 12.21 | 12.21 | -0.57% | 117,563 |
| Oct 27, 2025 | 12.37 | 12.54 | 12.25 | 12.28 | 12.28 | -0.57% | 119,049 |
| Oct 26, 2025 | 12.43 | 12.43 | 12.30 | 12.35 | 12.35 | 0.49% | 71,171 |
| Oct 23, 2025 | 12.56 | 12.56 | 12.15 | 12.29 | 12.29 | -1.68% | 193,590 |
| Oct 22, 2025 | 12.56 | 12.60 | 12.46 | 12.50 | 12.50 | - | 74,563 |
| Oct 21, 2025 | 12.74 | 12.74 | 12.46 | 12.50 | 12.50 | -1.88% | 183,503 |
| Oct 20, 2025 | 12.94 | 13.14 | 12.74 | 12.74 | 12.74 | -1.55% | 235,997 |