Mutakamela Insurance Company (TADAWUL:8040)
Saudi Arabia
· Delayed Price · Currency is SAR 8.80
-0.03 (-0.34%)
Apr 29, 2026, 3:12 PM AST
TADAWUL:8040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.83 | 8.86 | 8.75 | 8.82 | - | -0.11% | 39,239 |
| Apr 28, 2026 | 8.93 | 8.93 | 8.81 | 8.83 | 8.83 | -1.23% | 48,215 |
| Apr 27, 2026 | 8.80 | 8.96 | 8.80 | 8.94 | 8.94 | 0.56% | 118,689 |
| Apr 26, 2026 | 8.91 | 8.91 | 8.78 | 8.89 | 8.89 | 0.45% | 34,398 |
| Apr 23, 2026 | 9.10 | 9.16 | 8.84 | 8.85 | 8.85 | -2.75% | 117,759 |
| Apr 22, 2026 | 9.21 | 9.21 | 9.03 | 9.10 | 9.10 | -1.19% | 117,276 |
| Apr 21, 2026 | 9.20 | 9.26 | 9.11 | 9.21 | 9.21 | 0.33% | 60,140 |
| Apr 20, 2026 | 9.30 | 9.30 | 9.11 | 9.18 | 9.18 | -0.97% | 93,281 |
| Apr 19, 2026 | 9.36 | 9.55 | 9.20 | 9.27 | 9.27 | -2.42% | 172,430 |
| Apr 16, 2026 | 9.50 | 9.54 | 9.34 | 9.50 | 9.50 | -0.21% | 122,251 |
| Apr 15, 2026 | 9.33 | 9.56 | 9.33 | 9.52 | 9.52 | 2.04% | 80,285 |
| Apr 14, 2026 | 9.22 | 9.50 | 9.22 | 9.33 | 9.33 | 0.32% | 147,049 |
| Apr 13, 2026 | 9.14 | 9.35 | 9.14 | 9.30 | 9.30 | -0.75% | 35,684 |
| Apr 12, 2026 | 9.10 | 9.40 | 9.10 | 9.37 | 9.37 | 0.54% | 32,089 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.18 | 9.32 | 9.32 | -0.85% | 65,974 |
| Apr 8, 2026 | 8.97 | 9.44 | 8.88 | 9.40 | 9.40 | 6.70% | 168,541 |
| Apr 7, 2026 | 9.27 | 9.27 | 8.80 | 8.81 | 8.81 | -5.47% | 126,939 |
| Apr 6, 2026 | 9.27 | 9.32 | 9.17 | 9.32 | 9.32 | 0.54% | 24,148 |
| Apr 5, 2026 | 9.27 | 9.33 | 9.20 | 9.27 | 9.27 | - | 43,317 |
| Apr 2, 2026 | 9.05 | 9.31 | 9.05 | 9.27 | 9.27 | 1.64% | 52,958 |
| Apr 1, 2026 | 9.16 | 9.26 | 9.11 | 9.12 | 9.12 | - | 71,156 |
| Mar 31, 2026 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 0.55% | 89,052 |
| Mar 30, 2026 | 8.99 | 9.10 | 8.88 | 9.07 | 9.07 | 0.89% | 33,790 |
| Mar 29, 2026 | 9.00 | 9.05 | 8.87 | 8.99 | 8.99 | 1.01% | 18,201 |
| Mar 26, 2026 | 9.06 | 9.20 | 8.90 | 8.90 | 8.90 | -1.66% | 63,386 |
| Mar 25, 2026 | 8.93 | 9.20 | 8.93 | 9.05 | 9.05 | 0.78% | 40,000 |
| Mar 24, 2026 | 8.76 | 8.99 | 8.72 | 8.98 | 8.98 | 0.90% | 61,321 |
| Mar 16, 2026 | 9.08 | 9.09 | 8.30 | 8.90 | 8.90 | -0.34% | 67,525 |
| Mar 15, 2026 | 8.80 | 9.00 | 8.72 | 8.93 | 8.93 | 1.48% | 19,799 |
| Mar 12, 2026 | 8.80 | 9.19 | 8.80 | 8.80 | 8.80 | -1.68% | 60,368 |
| Mar 11, 2026 | 9.25 | 9.35 | 8.95 | 8.95 | 8.95 | -3.03% | 34,908 |
| Mar 10, 2026 | 9.15 | 9.54 | 9.14 | 9.23 | 9.23 | -1.60% | 16,819 |
| 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 |