Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia
· Delayed Price · Currency is SAR 10.21
-0.08 (-0.78%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:8020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 12.92 | 13.03 | 12.92 | 12.94 | 12.94 | -0.31% | 101,172 |
| Oct 16, 2025 | 13.11 | 13.11 | 12.96 | 12.98 | 12.98 | -0.46% | 237,109 |
| Oct 15, 2025 | 13.17 | 13.20 | 13.03 | 13.04 | 13.04 | -0.99% | 132,175 |
| Oct 14, 2025 | 13.20 | 13.22 | 13.07 | 13.17 | 13.17 | -0.08% | 151,545 |
| Oct 13, 2025 | 13.06 | 13.21 | 13.03 | 13.18 | 13.18 | 0.23% | 89,675 |
| Oct 12, 2025 | 13.19 | 13.19 | 13.00 | 13.15 | 13.15 | -0.53% | 102,927 |
| Oct 9, 2025 | 13.07 | 13.25 | 13.05 | 13.22 | 13.22 | 0.92% | 170,388 |
| Oct 8, 2025 | 13.35 | 13.37 | 13.10 | 13.10 | 13.10 | -1.87% | 161,360 |
| Oct 7, 2025 | 13.50 | 13.52 | 13.31 | 13.35 | 13.35 | -0.67% | 171,457 |
| Oct 6, 2025 | 13.39 | 13.52 | 13.39 | 13.44 | 13.44 | 0.45% | 145,631 |
| Oct 5, 2025 | 13.42 | 13.68 | 13.30 | 13.38 | 13.38 | 0.45% | 270,055 |
| Oct 2, 2025 | 13.52 | 13.67 | 13.32 | 13.32 | 13.32 | -0.97% | 290,524 |
| Oct 1, 2025 | 13.39 | 13.68 | 13.30 | 13.45 | 13.45 | 0.37% | 728,393 |
| Sep 30, 2025 | 13.23 | 13.50 | 13.20 | 13.40 | 13.40 | 1.52% | 358,300 |
| Sep 29, 2025 | 13.17 | 13.22 | 13.07 | 13.20 | 13.20 | 0.76% | 195,578 |
| Sep 28, 2025 | 13.15 | 13.27 | 13.10 | 13.10 | 13.10 | -0.38% | 308,636 |
| Sep 25, 2025 | 13.15 | 13.33 | 13.07 | 13.15 | 13.15 | 0.15% | 599,159 |
| Sep 24, 2025 | 13.25 | 13.54 | 12.90 | 13.13 | 13.13 | -1.35% | 1,929,313 |
| Sep 22, 2025 | 13.65 | 13.65 | 13.31 | 13.31 | 13.31 | -1.41% | 57,631 |
| Sep 21, 2025 | 13.45 | 13.66 | 13.40 | 13.50 | 13.50 | 0.37% | 252,600 |
| Sep 18, 2025 | 13.16 | 13.45 | 13.11 | 13.45 | 13.45 | 1.97% | 79,763 |
| Sep 17, 2025 | 13.01 | 13.51 | 12.96 | 13.19 | 13.19 | 1.62% | 148,688 |
| Sep 16, 2025 | 12.91 | 13.21 | 12.86 | 12.98 | 12.98 | 0.54% | 108,547 |
| Sep 15, 2025 | 12.80 | 13.04 | 12.70 | 12.91 | 12.91 | 0.86% | 41,023 |
| Sep 14, 2025 | 13.07 | 13.22 | 12.61 | 12.80 | 12.80 | -2.07% | 68,337 |
| Sep 11, 2025 | 12.96 | 13.07 | 12.79 | 13.07 | 13.07 | 0.54% | 63,841 |
| Sep 10, 2025 | 12.70 | 13.00 | 12.51 | 13.00 | 13.00 | 2.36% | 90,146 |
| Sep 9, 2025 | 12.86 | 12.91 | 12.63 | 12.70 | 12.70 | -1.17% | 98,686 |
| Sep 8, 2025 | 13.00 | 13.16 | 12.85 | 12.85 | 12.85 | -1.53% | 107,537 |
| Sep 7, 2025 | 13.25 | 13.34 | 13.05 | 13.05 | 13.05 | -1.81% | 165,350 |
| Sep 4, 2025 | 13.43 | 13.43 | 13.15 | 13.29 | 13.29 | 0.38% | 82,564 |
| Sep 3, 2025 | 13.15 | 13.29 | 13.15 | 13.24 | 13.24 | 0.38% | 40,977 |
| Sep 2, 2025 | 13.15 | 13.31 | 13.07 | 13.19 | 13.19 | -0.45% | 104,111 |
| Sep 1, 2025 | 13.05 | 13.56 | 13.05 | 13.25 | 13.25 | 0.91% | 171,728 |
| Aug 31, 2025 | 13.20 | 13.23 | 13.00 | 13.13 | 13.13 | -0.68% | 145,029 |
| Aug 28, 2025 | 13.42 | 13.48 | 13.20 | 13.22 | 13.22 | -1.42% | 112,064 |
| Aug 27, 2025 | 13.40 | 13.69 | 13.28 | 13.41 | 13.41 | 0.07% | 212,192 |
| Aug 26, 2025 | 13.48 | 13.50 | 13.22 | 13.40 | 13.40 | 0.37% | 132,528 |
| Aug 25, 2025 | 13.33 | 13.55 | 13.30 | 13.35 | 13.35 | 0.30% | 115,693 |
| Aug 24, 2025 | 13.33 | 13.45 | 13.28 | 13.31 | 13.31 | 0.23% | 116,765 |
| Aug 21, 2025 | 13.30 | 13.36 | 13.03 | 13.28 | 13.28 | -0.97% | 115,897 |
| Aug 20, 2025 | 13.49 | 13.60 | 13.25 | 13.41 | 13.41 | -0.89% | 186,557 |
| Aug 19, 2025 | 13.40 | 13.55 | 13.31 | 13.53 | 13.53 | 0.97% | 136,257 |
| Aug 18, 2025 | 13.44 | 13.68 | 13.29 | 13.40 | 13.40 | 0.68% | 336,675 |
| Aug 17, 2025 | 13.38 | 13.49 | 13.15 | 13.31 | 13.31 | 0.45% | 184,764 |
| Aug 14, 2025 | 13.15 | 13.30 | 12.99 | 13.25 | 13.25 | 1.22% | 203,432 |
| Aug 13, 2025 | 12.95 | 13.17 | 12.93 | 13.09 | 13.09 | 1.39% | 121,594 |
| Aug 12, 2025 | 12.98 | 13.03 | 12.80 | 12.91 | 12.91 | 0.47% | 81,847 |
| Aug 11, 2025 | 13.10 | 13.10 | 12.78 | 12.85 | 12.85 | -1.91% | 175,441 |
| Aug 10, 2025 | 13.38 | 13.38 | 13.01 | 13.10 | 13.10 | - | 197,673 |
| Aug 7, 2025 | 13.20 | 13.49 | 13.08 | 13.10 | 13.10 | - | 412,466 |
| Aug 6, 2025 | 12.80 | 13.14 | 12.75 | 13.10 | 13.10 | 2.58% | 154,086 |
| Aug 5, 2025 | 12.94 | 13.00 | 12.70 | 12.77 | 12.77 | 0.87% | 197,989 |
| Aug 4, 2025 | 12.61 | 12.79 | 12.59 | 12.66 | 12.66 | -1.02% | 119,039 |
| Aug 3, 2025 | 12.77 | 12.92 | 12.58 | 12.79 | 12.79 | -0.70% | 124,807 |
| Jul 31, 2025 | 13.40 | 13.48 | 12.86 | 12.88 | 12.88 | -0.31% | 683,921 |
| Jul 30, 2025 | 12.52 | 12.92 | 12.51 | 12.92 | 12.92 | 1.81% | 108,852 |
| Jul 29, 2025 | 12.83 | 12.84 | 12.58 | 12.69 | 12.69 | -1.17% | 85,993 |
| Jul 28, 2025 | 12.88 | 13.11 | 12.80 | 12.84 | 12.84 | -0.54% | 144,695 |
| Jul 27, 2025 | 12.86 | 13.07 | 12.78 | 12.91 | 12.91 | 1.10% | 72,848 |
| Jul 24, 2025 | 12.82 | 12.93 | 12.71 | 12.77 | 12.77 | -0.70% | 80,226 |
| Jul 23, 2025 | 12.93 | 12.95 | 12.71 | 12.86 | 12.86 | 0.39% | 108,591 |
| Jul 22, 2025 | 13.00 | 13.04 | 12.75 | 12.81 | 12.81 | -1.61% | 246,210 |
| Jul 21, 2025 | 13.09 | 13.16 | 12.98 | 13.02 | 13.02 | -0.15% | 141,132 |
| Jul 20, 2025 | 13.17 | 13.33 | 12.90 | 13.04 | 13.04 | -0.84% | 170,785 |
| Jul 17, 2025 | 12.99 | 13.15 | 12.87 | 13.15 | 13.15 | 1.23% | 166,666 |