Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia
· Delayed Price · Currency is SAR 8.00
-0.21 (-2.56%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.47 | 8.47 | 7.93 | 8.00 | 8.00 | -2.56% | 75,638 |
| Mar 8, 2026 | 7.92 | 8.50 | 7.92 | 8.21 | 8.21 | 1.48% | 79,097 |
| Mar 5, 2026 | 7.97 | 8.17 | 7.82 | 8.09 | 8.09 | 3.45% | 106,028 |
| Mar 4, 2026 | 7.54 | 7.88 | 7.52 | 7.82 | 7.82 | 2.62% | 119,031 |
| Mar 3, 2026 | 7.52 | 7.95 | 7.50 | 7.62 | 7.62 | -1.30% | 104,801 |
| Mar 2, 2026 | 7.80 | 7.98 | 7.57 | 7.72 | 7.72 | -1.03% | 88,844 |
| Mar 1, 2026 | 7.20 | 7.99 | 7.20 | 7.80 | 7.80 | -2.50% | 162,942 |
| Feb 26, 2026 | 7.84 | 8.10 | 7.84 | 8.00 | 8.00 | 0.13% | 122,541 |
| Feb 25, 2026 | 8.19 | 8.19 | 7.80 | 7.99 | 7.99 | -1.60% | 262,393 |
| Feb 24, 2026 | 8.40 | 8.40 | 7.92 | 8.12 | 8.12 | -0.61% | 119,783 |
| Feb 23, 2026 | 8.38 | 8.45 | 7.89 | 8.17 | 8.17 | -2.51% | 266,722 |
| Feb 19, 2026 | 8.80 | 8.95 | 8.35 | 8.38 | 8.38 | -3.46% | 332,695 |
| Feb 18, 2026 | 8.61 | 8.93 | 8.53 | 8.68 | 8.68 | 0.81% | 69,359 |
| Feb 17, 2026 | 8.79 | 8.89 | 8.60 | 8.61 | 8.61 | -2.05% | 101,194 |
| Feb 16, 2026 | 8.87 | 8.89 | 8.78 | 8.79 | 8.79 | -0.90% | 63,881 |
| Feb 15, 2026 | 8.88 | 8.91 | 8.66 | 8.87 | 8.87 | 1.26% | 134,060 |
| Feb 12, 2026 | 8.64 | 8.80 | 8.64 | 8.76 | 8.76 | 1.27% | 79,062 |
| Feb 11, 2026 | 8.82 | 8.84 | 8.55 | 8.65 | 8.65 | -1.93% | 98,997 |
| Feb 10, 2026 | 8.86 | 8.96 | 8.77 | 8.82 | 8.82 | -0.90% | 205,817 |
| Feb 9, 2026 | 9.10 | 9.14 | 8.74 | 8.90 | 8.90 | -2.20% | 194,862 |
| Feb 8, 2026 | 9.12 | 9.34 | 9.02 | 9.10 | 9.10 | -0.22% | 50,751 |
| Feb 5, 2026 | 9.35 | 9.42 | 9.00 | 9.12 | 9.12 | -3.80% | 77,130 |
| Feb 4, 2026 | 9.50 | 9.51 | 9.38 | 9.48 | 9.48 | -0.21% | 75,065 |
| Feb 3, 2026 | 9.52 | 9.65 | 9.40 | 9.50 | 9.50 | -0.11% | 49,985 |
| Feb 2, 2026 | 9.47 | 9.60 | 9.21 | 9.51 | 9.51 | 0.42% | 128,100 |
| Feb 1, 2026 | 9.61 | 9.80 | 9.22 | 9.47 | 9.47 | -1.46% | 208,580 |
| Jan 29, 2026 | 9.90 | 9.90 | 9.57 | 9.61 | 9.61 | -3.13% | 156,312 |
| Jan 28, 2026 | 9.90 | 9.98 | 9.85 | 9.92 | 9.92 | 0.20% | 51,228 |
| Jan 27, 2026 | 9.92 | 9.97 | 9.85 | 9.90 | 9.90 | -0.20% | 83,352 |
| Jan 26, 2026 | 9.98 | 10.07 | 9.81 | 9.92 | 9.92 | -1.00% | 167,175 |
| Jan 25, 2026 | 9.89 | 10.10 | 9.89 | 10.02 | 10.02 | 0.60% | 104,429 |
| Jan 22, 2026 | 10.05 | 10.25 | 9.90 | 9.96 | 9.96 | -0.90% | 221,638 |
| Jan 21, 2026 | 9.50 | 10.22 | 9.36 | 10.05 | 10.05 | 7.37% | 734,178 |
| Jan 20, 2026 | 9.33 | 9.60 | 9.14 | 9.36 | 9.36 | 0.32% | 108,894 |
| Jan 19, 2026 | 9.35 | 9.69 | 9.20 | 9.33 | 9.33 | 0.21% | 200,594 |
| Jan 18, 2026 | 9.00 | 9.32 | 9.00 | 9.31 | 9.31 | 3.44% | 126,315 |
| Jan 15, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.12% | 93,537 |
| Jan 14, 2026 | 9.32 | 9.33 | 9.04 | 9.29 | 9.29 | -0.32% | 172,170 |
| Jan 13, 2026 | 9.25 | 9.40 | 9.13 | 9.32 | 9.32 | 0.76% | 79,700 |
| Jan 12, 2026 | 9.05 | 9.29 | 9.01 | 9.25 | 9.25 | 2.21% | 82,096 |
| Jan 11, 2026 | 8.77 | 9.14 | 8.77 | 9.05 | 9.05 | 1.69% | 56,904 |
| Jan 8, 2026 | 9.10 | 9.10 | 8.80 | 8.90 | 8.90 | -0.89% | 66,796 |
| Jan 7, 2026 | 8.98 | 9.16 | 8.90 | 8.98 | 8.98 | 3.10% | 117,110 |
| Jan 6, 2026 | 8.89 | 8.97 | 8.50 | 8.71 | 8.71 | -2.13% | 222,214 |
| Jan 5, 2026 | 9.01 | 9.18 | 8.75 | 8.90 | 8.90 | -1.11% | 91,140 |
| Jan 4, 2026 | 9.03 | 9.22 | 8.96 | 9.00 | 9.00 | -1.96% | 69,587 |
| Jan 1, 2026 | 9.30 | 9.48 | 9.17 | 9.18 | 9.18 | -1.29% | 147,157 |
| Dec 31, 2025 | 8.96 | 9.48 | 8.96 | 9.30 | 9.30 | 4.26% | 159,806 |
| Dec 30, 2025 | 9.14 | 9.47 | 8.90 | 8.92 | 8.92 | -2.41% | 265,795 |
| Dec 29, 2025 | 8.13 | 9.15 | 8.13 | 9.14 | 9.14 | 7.28% | 220,399 |
| Dec 28, 2025 | 9.15 | 9.15 | 8.52 | 8.52 | 8.52 | -5.54% | 59,444 |
| Dec 25, 2025 | 9.05 | 9.15 | 9.00 | 9.02 | 9.02 | 0.11% | 36,976 |
| Dec 24, 2025 | 9.16 | 9.17 | 9.01 | 9.01 | 9.01 | -1.64% | 44,326 |
| Dec 23, 2025 | 9.15 | 9.19 | 9.07 | 9.16 | 9.16 | 0.44% | 32,831 |
| Dec 22, 2025 | 9.37 | 9.37 | 9.04 | 9.12 | 9.12 | -0.76% | 54,416 |
| Dec 21, 2025 | 9.03 | 9.30 | 9.03 | 9.19 | 9.19 | 0.99% | 70,609 |
| Dec 18, 2025 | 9.20 | 9.22 | 8.90 | 9.10 | 9.10 | -1.30% | 105,878 |
| Dec 17, 2025 | 9.33 | 9.40 | 9.16 | 9.22 | 9.22 | -1.18% | 89,165 |
| Dec 16, 2025 | 9.62 | 9.62 | 9.33 | 9.33 | 9.33 | -2.71% | 37,067 |
| Dec 15, 2025 | 9.50 | 9.69 | 9.47 | 9.59 | 9.59 | -0.10% | 51,348 |
| Dec 14, 2025 | 9.65 | 9.72 | 9.54 | 9.60 | 9.60 | -0.52% | 66,842 |
| Dec 11, 2025 | 9.98 | 10.00 | 9.56 | 9.65 | 9.65 | -2.03% | 104,309 |
| Dec 10, 2025 | 9.68 | 10.00 | 9.67 | 9.85 | 9.85 | 1.76% | 174,678 |
| Dec 9, 2025 | 9.67 | 9.77 | 9.60 | 9.68 | 9.68 | 0.21% | 74,215 |
| Dec 8, 2025 | 9.86 | 9.94 | 9.65 | 9.66 | 9.66 | -2.03% | 61,327 |
| Dec 7, 2025 | 10.02 | 10.04 | 9.80 | 9.86 | 9.86 | -0.40% | 71,716 |
| Dec 4, 2025 | 9.83 | 10.04 | 9.83 | 9.90 | 9.90 | 1.02% | 179,719 |
| Dec 3, 2025 | 9.96 | 10.03 | 9.78 | 9.80 | 9.80 | -0.31% | 101,038 |
| Dec 2, 2025 | 10.25 | 10.25 | 9.80 | 9.83 | 9.83 | -1.90% | 190,387 |
| Dec 1, 2025 | 10.00 | 10.22 | 10.00 | 10.02 | 10.02 | -0.50% | 96,948 |
| Nov 30, 2025 | 10.41 | 10.50 | 10.00 | 10.07 | 10.07 | -3.08% | 61,488 |
| Nov 27, 2025 | 10.69 | 10.69 | 10.30 | 10.39 | 10.39 | -1.98% | 57,077 |
| Nov 26, 2025 | 10.70 | 10.79 | 10.48 | 10.60 | 10.60 | -0.93% | 84,605 |
| Nov 25, 2025 | 10.88 | 11.00 | 10.70 | 10.70 | 10.70 | -1.65% | 56,161 |
| Nov 24, 2025 | 11.26 | 11.27 | 10.88 | 10.88 | 10.88 | -2.07% | 77,725 |
| Nov 23, 2025 | 11.19 | 11.38 | 11.00 | 11.11 | 11.11 | -0.45% | 89,732 |
| Nov 20, 2025 | 10.70 | 11.50 | 10.70 | 11.16 | 11.16 | 4.30% | 442,041 |
| Nov 19, 2025 | 10.91 | 11.17 | 10.70 | 10.70 | 10.70 | -1.65% | 120,984 |
| Nov 18, 2025 | 11.20 | 11.59 | 10.85 | 10.88 | 10.88 | -2.86% | 319,863 |
| Nov 17, 2025 | 10.80 | 11.58 | 10.64 | 11.20 | 11.20 | 4.87% | 433,080 |
| Nov 16, 2025 | 10.86 | 10.88 | 10.64 | 10.68 | 10.68 | -1.84% | 44,446 |
| Nov 13, 2025 | 11.10 | 11.12 | 10.82 | 10.88 | 10.88 | -1.09% | 34,460 |
| Nov 12, 2025 | 10.83 | 11.14 | 10.83 | 11.00 | 11.00 | 0.55% | 56,685 |
| Nov 11, 2025 | 10.83 | 11.04 | 10.83 | 10.94 | 10.94 | 0.55% | 35,153 |
| Nov 10, 2025 | 10.93 | 11.30 | 10.84 | 10.88 | 10.88 | 0.74% | 127,718 |
| Nov 9, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 68,280 |
| Nov 6, 2025 | 10.86 | 11.00 | 10.86 | 10.90 | 10.90 | 0.37% | 44,612 |
| Nov 5, 2025 | 11.17 | 11.20 | 10.82 | 10.86 | 10.86 | -2.51% | 59,410 |
| Nov 4, 2025 | 11.34 | 11.34 | 11.05 | 11.14 | 11.14 | -2.28% | 75,856 |
| Nov 3, 2025 | 11.47 | 11.74 | 11.35 | 11.40 | 11.40 | -2.31% | 96,915 |
| Nov 2, 2025 | 11.45 | 11.82 | 11.40 | 11.67 | 11.67 | 1.57% | 136,666 |
| Oct 30, 2025 | 11.48 | 11.63 | 11.40 | 11.49 | 11.49 | 0.88% | 159,530 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.35 | 11.39 | 11.39 | -0.26% | 30,306 |
| Oct 28, 2025 | 11.50 | 11.55 | 11.40 | 11.42 | 11.42 | -0.70% | 37,187 |
| Oct 27, 2025 | 11.64 | 11.77 | 11.50 | 11.50 | 11.50 | -0.86% | 103,805 |
| Oct 26, 2025 | 11.71 | 11.83 | 11.59 | 11.60 | 11.60 | -0.17% | 70,421 |
| Oct 23, 2025 | 11.78 | 11.92 | 11.52 | 11.62 | 11.62 | -1.36% | 94,622 |
| Oct 22, 2025 | 11.68 | 11.85 | 11.68 | 11.78 | 11.78 | 0.94% | 88,080 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.65 | 11.67 | 11.67 | -2.75% | 164,832 |
| Oct 20, 2025 | 11.90 | 12.35 | 11.90 | 12.00 | 12.00 | 0.33% | 370,496 |