Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia
· Delayed Price · Currency is SAR 9.22
-0.16 (-1.71%)
Mar 10, 2026, 11:20 AM AST
TADAWUL:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.48 | 9.54 | 9.16 | 9.38 | 9.38 | -1.05% | 53,524 |
| Mar 8, 2026 | 9.02 | 9.48 | 9.02 | 9.48 | 9.48 | 5.10% | 43,834 |
| Mar 5, 2026 | 9.19 | 9.19 | 8.90 | 9.02 | 9.02 | 1.46% | 55,743 |
| Mar 4, 2026 | 8.40 | 8.89 | 8.40 | 8.89 | 8.89 | 4.59% | 56,262 |
| Mar 3, 2026 | 8.33 | 8.55 | 8.33 | 8.50 | 8.50 | 0.47% | 166,194 |
| Mar 2, 2026 | 8.50 | 8.83 | 8.20 | 8.46 | 8.46 | -2.31% | 178,439 |
| Mar 1, 2026 | 8.47 | 9.20 | 8.47 | 8.66 | 8.66 | -4.73% | 209,383 |
| Feb 26, 2026 | 8.96 | 9.39 | 8.87 | 9.09 | 9.09 | 1.68% | 122,563 |
| Feb 25, 2026 | 8.90 | 9.06 | 8.80 | 8.94 | 8.94 | 0.79% | 68,360 |
| Feb 24, 2026 | 9.13 | 9.26 | 8.81 | 8.87 | 8.87 | -3.90% | 76,448 |
| Feb 23, 2026 | 9.46 | 9.63 | 9.06 | 9.23 | 9.23 | -2.43% | 139,236 |
| Feb 19, 2026 | 9.99 | 10.00 | 9.40 | 9.46 | 9.46 | -5.59% | 97,501 |
| Feb 18, 2026 | 10.00 | 10.07 | 9.80 | 10.02 | 10.02 | 0.20% | 98,697 |
| Feb 17, 2026 | 10.12 | 10.18 | 9.80 | 10.00 | 10.00 | -1.77% | 165,433 |
| Feb 16, 2026 | 10.48 | 10.48 | 10.18 | 10.18 | 10.18 | -2.12% | 48,980 |
| Feb 15, 2026 | 10.28 | 10.40 | 10.24 | 10.40 | 10.40 | 1.86% | 38,000 |
| Feb 12, 2026 | 10.00 | 10.32 | 10.00 | 10.21 | 10.21 | 0.59% | 86,475 |
| Feb 11, 2026 | 10.42 | 10.47 | 10.10 | 10.15 | 10.15 | -2.78% | 129,113 |
| Feb 10, 2026 | 10.43 | 10.64 | 10.43 | 10.44 | 10.44 | -0.57% | 51,215 |
| Feb 9, 2026 | 10.49 | 10.70 | 10.49 | 10.50 | 10.50 | -0.47% | 29,408 |
| Feb 8, 2026 | 10.43 | 10.72 | 10.43 | 10.55 | 10.55 | 1.25% | 53,567 |
| Feb 5, 2026 | 10.75 | 10.78 | 10.42 | 10.42 | 10.42 | -3.61% | 61,534 |
| Feb 4, 2026 | 11.06 | 11.06 | 10.81 | 10.81 | 10.81 | -1.01% | 31,667 |
| Feb 3, 2026 | 11.10 | 11.21 | 10.92 | 10.92 | 10.92 | -1.62% | 37,886 |
| Feb 2, 2026 | 10.62 | 11.10 | 10.62 | 11.10 | 11.10 | 1.83% | 73,036 |
| Feb 1, 2026 | 10.82 | 10.95 | 10.71 | 10.90 | 10.90 | 0.09% | 55,055 |
| Jan 29, 2026 | 11.07 | 11.21 | 10.89 | 10.89 | 10.89 | -2.85% | 127,839 |
| Jan 28, 2026 | 11.40 | 11.40 | 11.20 | 11.21 | 11.21 | -1.23% | 53,269 |
| Jan 27, 2026 | 11.34 | 11.43 | 11.30 | 11.35 | 11.35 | -0.18% | 50,678 |
| Jan 26, 2026 | 11.65 | 11.65 | 11.31 | 11.37 | 11.37 | -1.13% | 30,813 |
| Jan 25, 2026 | 11.44 | 11.58 | 11.40 | 11.50 | 11.50 | 0.09% | 67,266 |
| Jan 22, 2026 | 11.50 | 11.76 | 11.46 | 11.49 | 11.49 | -2.30% | 155,426 |
| Jan 21, 2026 | 11.00 | 11.85 | 10.84 | 11.76 | 11.76 | 8.39% | 341,321 |
| Jan 20, 2026 | 11.20 | 11.20 | 10.83 | 10.85 | 10.85 | -2.34% | 70,497 |
| Jan 19, 2026 | 11.18 | 11.20 | 11.02 | 11.11 | 11.11 | -0.63% | 112,043 |
| Jan 18, 2026 | 11.48 | 11.48 | 11.13 | 11.18 | 11.18 | 0.72% | 95,234 |
| Jan 15, 2026 | 11.30 | 11.30 | 11.02 | 11.10 | 11.10 | -1.68% | 42,190 |
| Jan 14, 2026 | 11.29 | 11.30 | 11.03 | 11.29 | 11.29 | 0.36% | 83,688 |
| Jan 13, 2026 | 11.32 | 11.45 | 11.18 | 11.25 | 11.25 | -0.62% | 85,976 |
| Jan 12, 2026 | 11.59 | 11.59 | 11.26 | 11.32 | 11.32 | 0.18% | 83,370 |
| Jan 11, 2026 | 11.10 | 11.39 | 11.02 | 11.30 | 11.30 | 1.80% | 59,477 |
| Jan 8, 2026 | 11.08 | 11.15 | 10.96 | 11.10 | 11.10 | - | 27,363 |
| Jan 7, 2026 | 11.10 | 11.32 | 11.01 | 11.10 | 11.10 | 2.12% | 53,830 |
| Jan 6, 2026 | 11.06 | 11.06 | 10.82 | 10.87 | 10.87 | -0.55% | 35,384 |
| Jan 5, 2026 | 10.99 | 11.12 | 10.77 | 10.93 | 10.93 | -0.55% | 64,284 |
| Jan 4, 2026 | 11.18 | 11.18 | 10.72 | 10.99 | 10.99 | -1.26% | 62,952 |
| Jan 1, 2026 | 11.24 | 11.30 | 11.12 | 11.13 | 11.13 | 0.27% | 39,119 |
| Dec 31, 2025 | 10.79 | 11.30 | 10.79 | 11.10 | 11.10 | 3.26% | 96,461 |
| Dec 30, 2025 | 10.60 | 11.24 | 10.60 | 10.75 | 10.75 | 0.47% | 325,630 |
| Dec 29, 2025 | 10.54 | 10.85 | 10.25 | 10.70 | 10.70 | 1.52% | 407,633 |
| Dec 28, 2025 | 11.61 | 11.61 | 10.54 | 10.54 | 10.54 | -8.35% | 140,271 |
| Dec 25, 2025 | 11.44 | 11.70 | 11.44 | 11.50 | 11.50 | -1.71% | 30,290 |
| Dec 24, 2025 | 11.64 | 11.70 | 11.38 | 11.70 | 11.70 | 0.52% | 44,017 |
| Dec 23, 2025 | 11.58 | 11.66 | 11.51 | 11.64 | 11.64 | 1.22% | 23,868 |
| Dec 22, 2025 | 11.80 | 11.80 | 11.48 | 11.50 | 11.50 | -1.46% | 49,887 |
| Dec 21, 2025 | 11.99 | 11.99 | 11.63 | 11.67 | 11.67 | -0.77% | 11,548 |
| Dec 18, 2025 | 11.49 | 11.82 | 11.43 | 11.76 | 11.76 | 0.77% | 14,274 |
| Dec 17, 2025 | 11.55 | 11.73 | 11.48 | 11.67 | 11.67 | 0.78% | 24,375 |
| Dec 16, 2025 | 11.75 | 11.75 | 11.50 | 11.58 | 11.58 | -1.45% | 32,922 |
| Dec 15, 2025 | 11.89 | 11.89 | 11.68 | 11.75 | 11.75 | -1.18% | 30,890 |
| Dec 14, 2025 | 12.00 | 12.14 | 11.69 | 11.89 | 11.89 | -3.72% | 59,048 |
| Dec 11, 2025 | 12.26 | 12.35 | 11.98 | 12.35 | 12.35 | 0.73% | 28,154 |
| Dec 10, 2025 | 12.05 | 12.26 | 11.99 | 12.26 | 12.26 | 1.57% | 39,229 |
| Dec 9, 2025 | 12.01 | 12.09 | 11.28 | 12.07 | 12.07 | 0.58% | 81,328 |
| Dec 8, 2025 | 11.98 | 12.00 | 11.69 | 12.00 | 12.00 | 0.76% | 38,973 |
| Dec 7, 2025 | 11.89 | 12.06 | 11.81 | 11.91 | 11.91 | 0.17% | 46,507 |
| Dec 4, 2025 | 11.80 | 12.10 | 11.80 | 11.89 | 11.89 | 0.51% | 90,477 |
| Dec 3, 2025 | 11.81 | 12.09 | 11.81 | 11.83 | 11.83 | -1.17% | 43,716 |
| Dec 2, 2025 | 12.25 | 12.25 | 11.85 | 11.97 | 11.97 | -3.08% | 103,595 |
| Dec 1, 2025 | 11.86 | 12.35 | 11.47 | 12.35 | 12.35 | 2.92% | 85,831 |
| Nov 30, 2025 | 12.45 | 12.45 | 11.92 | 12.00 | 12.00 | -3.61% | 62,882 |
| Nov 27, 2025 | 12.43 | 12.45 | 12.05 | 12.45 | 12.45 | -0.16% | 30,208 |
| Nov 26, 2025 | 12.46 | 12.47 | 11.93 | 12.47 | 12.47 | 3.74% | 84,920 |
| Nov 25, 2025 | 12.45 | 12.47 | 12.02 | 12.02 | 12.02 | -3.14% | 32,038 |
| Nov 24, 2025 | 12.51 | 12.60 | 12.34 | 12.41 | 12.41 | -2.28% | 62,239 |
| Nov 23, 2025 | 12.61 | 12.85 | 12.47 | 12.70 | 12.70 | 0.32% | 63,070 |
| Nov 20, 2025 | 12.61 | 12.91 | 12.50 | 12.66 | 12.66 | 0.80% | 116,799 |
| Nov 19, 2025 | 12.45 | 12.64 | 12.45 | 12.56 | 12.56 | -0.24% | 12,415 |
| Nov 18, 2025 | 12.71 | 12.71 | 12.51 | 12.59 | 12.59 | -0.94% | 77,420 |
| Nov 17, 2025 | 12.31 | 12.72 | 12.31 | 12.71 | 12.71 | 1.76% | 42,814 |
| Nov 16, 2025 | 12.40 | 12.66 | 12.40 | 12.49 | 12.49 | -1.65% | 77,441 |
| Nov 13, 2025 | 12.70 | 12.78 | 12.62 | 12.70 | 12.70 | 0.32% | 57,595 |
| Nov 12, 2025 | 12.71 | 12.88 | 12.59 | 12.66 | 12.66 | -0.39% | 73,581 |
| Nov 11, 2025 | 12.77 | 12.84 | 12.58 | 12.71 | 12.71 | 0.08% | 50,148 |
| Nov 10, 2025 | 12.72 | 12.85 | 12.67 | 12.70 | 12.70 | 0.24% | 44,016 |
| Nov 9, 2025 | 12.88 | 12.95 | 12.60 | 12.67 | 12.67 | -1.63% | 53,719 |
| Nov 6, 2025 | 12.85 | 12.99 | 12.80 | 12.88 | 12.88 | -0.16% | 70,741 |
| Nov 5, 2025 | 12.91 | 13.21 | 12.80 | 12.90 | 12.90 | -1.60% | 123,350 |
| Nov 4, 2025 | 13.60 | 13.60 | 13.01 | 13.11 | 13.11 | -4.10% | 151,540 |
| Nov 3, 2025 | 13.71 | 13.77 | 13.50 | 13.67 | 13.67 | -0.22% | 55,547 |
| Nov 2, 2025 | 13.79 | 13.88 | 13.65 | 13.70 | 13.70 | 0.15% | 61,527 |
| Oct 30, 2025 | 13.70 | 14.05 | 13.60 | 13.68 | 13.68 | -0.73% | 147,861 |
| Oct 29, 2025 | 13.70 | 13.91 | 13.65 | 13.78 | 13.78 | -0.07% | 60,012 |
| Oct 28, 2025 | 13.82 | 13.90 | 13.70 | 13.79 | 13.79 | -0.22% | 19,012 |
| Oct 27, 2025 | 13.98 | 14.09 | 13.81 | 13.82 | 13.82 | -1.29% | 54,215 |
| Oct 26, 2025 | 13.90 | 14.17 | 13.90 | 14.00 | 14.00 | -0.07% | 88,331 |
| Oct 23, 2025 | 14.39 | 14.40 | 13.95 | 14.01 | 14.01 | -1.68% | 81,867 |
| Oct 22, 2025 | 13.90 | 14.35 | 13.90 | 14.25 | 14.25 | 2.15% | 191,744 |
| Oct 21, 2025 | 14.02 | 14.47 | 13.94 | 13.95 | 13.95 | -0.50% | 267,204 |
| Oct 20, 2025 | 14.00 | 14.17 | 13.78 | 14.02 | 14.02 | 1.08% | 96,573 |