Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia
· Delayed Price · Currency is SAR 10.06
-0.40 (-3.82%)
Mar 9, 2026, 3:14 PM AST
TADAWUL:8100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.50 | 10.52 | 10.00 | 10.03 | 10.03 | -4.11% | 115,381 |
| Mar 8, 2026 | 10.29 | 10.54 | 10.29 | 10.46 | 10.46 | 1.65% | 100,029 |
| Mar 5, 2026 | 10.22 | 10.34 | 10.13 | 10.29 | 10.29 | 0.68% | 54,364 |
| Mar 4, 2026 | 9.81 | 10.22 | 9.81 | 10.22 | 10.22 | 2.20% | 49,825 |
| Mar 3, 2026 | 10.00 | 10.06 | 9.77 | 10.00 | 10.00 | 0.30% | 83,315 |
| Mar 2, 2026 | 9.84 | 10.09 | 9.69 | 9.97 | 9.97 | 1.32% | 65,870 |
| Mar 1, 2026 | 9.68 | 10.15 | 9.68 | 9.84 | 9.84 | -3.53% | 93,043 |
| Feb 26, 2026 | 10.00 | 10.30 | 9.98 | 10.20 | 10.20 | 2.00% | 89,654 |
| Feb 25, 2026 | 10.13 | 10.32 | 9.92 | 10.00 | 10.00 | 0.40% | 188,865 |
| Feb 24, 2026 | 10.64 | 10.70 | 9.96 | 9.96 | 9.96 | -5.32% | 562,360 |
| Feb 23, 2026 | 10.84 | 10.98 | 10.48 | 10.52 | 10.52 | -2.95% | 101,809 |
| Feb 19, 2026 | 11.50 | 11.50 | 10.84 | 10.84 | 10.84 | -5.74% | 102,285 |
| Feb 18, 2026 | 11.45 | 11.69 | 11.33 | 11.50 | 11.50 | -0.17% | 80,934 |
| Feb 17, 2026 | 11.42 | 11.56 | 11.27 | 11.52 | 11.52 | 0.88% | 122,076 |
| Feb 16, 2026 | 11.66 | 11.68 | 11.42 | 11.42 | 11.42 | -2.31% | 107,618 |
| Feb 15, 2026 | 11.28 | 11.84 | 11.28 | 11.69 | 11.69 | 3.63% | 136,967 |
| Feb 12, 2026 | 11.22 | 11.40 | 11.22 | 11.28 | 11.28 | 0.53% | 54,185 |
| Feb 11, 2026 | 11.33 | 11.70 | 11.22 | 11.22 | 11.22 | -2.01% | 92,394 |
| Feb 10, 2026 | 11.50 | 11.50 | 11.28 | 11.45 | 11.45 | 0.26% | 74,616 |
| Feb 9, 2026 | 11.27 | 11.80 | 11.27 | 11.42 | 11.42 | 1.60% | 231,209 |
| Feb 8, 2026 | 11.20 | 11.44 | 11.16 | 11.24 | 11.24 | 0.63% | 77,934 |
| Feb 5, 2026 | 11.47 | 11.47 | 11.11 | 11.17 | 11.17 | -2.62% | 121,929 |
| Feb 4, 2026 | 11.62 | 11.62 | 11.33 | 11.47 | 11.47 | -1.04% | 62,769 |
| Feb 3, 2026 | 11.60 | 11.80 | 11.51 | 11.59 | 11.59 | 0.78% | 96,821 |
| Feb 2, 2026 | 11.27 | 11.62 | 11.20 | 11.50 | 11.50 | 1.59% | 74,440 |
| Feb 1, 2026 | 11.30 | 11.59 | 11.20 | 11.32 | 11.32 | -0.35% | 120,713 |
| Jan 29, 2026 | 11.77 | 11.77 | 11.36 | 11.36 | 11.36 | -2.91% | 197,891 |
| Jan 28, 2026 | 11.73 | 11.79 | 11.62 | 11.70 | 11.70 | - | 112,664 |
| Jan 27, 2026 | 11.67 | 11.78 | 11.60 | 11.70 | 11.70 | 0.43% | 77,098 |
| Jan 26, 2026 | 11.94 | 11.94 | 11.64 | 11.65 | 11.65 | -1.85% | 104,237 |
| Jan 25, 2026 | 11.86 | 11.98 | 11.70 | 11.87 | 11.87 | 0.17% | 173,220 |
| Jan 22, 2026 | 12.01 | 12.14 | 11.72 | 11.85 | 11.85 | -1.90% | 185,708 |
| Jan 21, 2026 | 11.30 | 12.15 | 11.10 | 12.08 | 12.08 | 8.34% | 461,660 |
| Jan 20, 2026 | 11.29 | 11.31 | 11.08 | 11.15 | 11.15 | -1.06% | 65,117 |
| Jan 19, 2026 | 11.30 | 11.40 | 11.18 | 11.27 | 11.27 | -0.44% | 106,790 |
| Jan 18, 2026 | 11.03 | 11.32 | 11.03 | 11.32 | 11.32 | 3.00% | 91,146 |
| Jan 15, 2026 | 11.27 | 11.27 | 10.97 | 10.99 | 10.99 | -1.08% | 48,166 |
| Jan 14, 2026 | 11.37 | 11.42 | 11.05 | 11.11 | 11.11 | -1.68% | 60,669 |
| Jan 13, 2026 | 11.37 | 11.43 | 11.21 | 11.30 | 11.30 | -0.70% | 57,551 |
| Jan 12, 2026 | 11.35 | 11.49 | 11.15 | 11.38 | 11.38 | 1.61% | 83,072 |
| Jan 11, 2026 | 10.99 | 11.24 | 10.99 | 11.20 | 11.20 | 2.66% | 36,569 |
| Jan 8, 2026 | 11.06 | 11.07 | 10.90 | 10.91 | 10.91 | -0.37% | 43,645 |
| Jan 7, 2026 | 11.34 | 11.34 | 10.95 | 10.95 | 10.95 | 1.39% | 107,893 |
| Jan 6, 2026 | 11.04 | 11.17 | 10.80 | 10.80 | 10.80 | -2.17% | 68,192 |
| Jan 5, 2026 | 11.05 | 11.30 | 10.96 | 11.04 | 11.04 | -0.81% | 56,090 |
| Jan 4, 2026 | 11.32 | 11.32 | 11.01 | 11.13 | 11.13 | -1.50% | 40,392 |
| Jan 1, 2026 | 11.20 | 11.40 | 11.15 | 11.30 | 11.30 | 1.99% | 37,043 |
| Dec 31, 2025 | 10.89 | 11.20 | 10.89 | 11.08 | 11.08 | 1.74% | 102,706 |
| Dec 30, 2025 | 10.83 | 11.08 | 10.68 | 10.89 | 10.89 | - | 216,001 |
| Dec 29, 2025 | 10.77 | 11.13 | 10.69 | 10.89 | 10.89 | 1.11% | 97,048 |
| Dec 28, 2025 | 11.45 | 11.45 | 10.70 | 10.77 | 10.77 | -5.94% | 262,465 |
| Dec 25, 2025 | 11.48 | 11.69 | 11.44 | 11.45 | 11.45 | -0.87% | 10,382 |
| Dec 24, 2025 | 11.60 | 11.70 | 11.47 | 11.55 | 11.55 | -0.43% | 55,156 |
| Dec 23, 2025 | 11.56 | 11.79 | 11.56 | 11.60 | 11.60 | -0.77% | 37,491 |
| Dec 22, 2025 | 11.88 | 11.88 | 11.50 | 11.69 | 11.69 | -0.85% | 47,856 |
| Dec 21, 2025 | 11.66 | 11.86 | 11.66 | 11.79 | 11.79 | 1.29% | 19,722 |
| Dec 18, 2025 | 11.66 | 11.72 | 11.51 | 11.64 | 11.64 | -0.09% | 52,855 |
| Dec 17, 2025 | 11.70 | 11.85 | 11.65 | 11.65 | 11.65 | -1.19% | 58,794 |
| Dec 16, 2025 | 11.83 | 11.95 | 11.70 | 11.79 | 11.79 | -1.01% | 81,870 |
| Dec 15, 2025 | 11.98 | 12.10 | 11.90 | 11.91 | 11.91 | -1.57% | 49,571 |
| Dec 14, 2025 | 12.19 | 12.19 | 11.90 | 12.10 | 12.10 | - | 42,367 |
| Dec 11, 2025 | 12.33 | 12.34 | 12.08 | 12.10 | 12.10 | -1.63% | 15,293 |
| Dec 10, 2025 | 12.18 | 12.30 | 12.16 | 12.30 | 12.30 | 1.23% | 23,906 |
| Dec 9, 2025 | 12.01 | 12.17 | 11.93 | 12.15 | 12.15 | 1.17% | 34,970 |
| Dec 8, 2025 | 12.16 | 12.16 | 11.88 | 12.01 | 12.01 | -1.23% | 54,322 |
| Dec 7, 2025 | 12.10 | 12.27 | 12.07 | 12.16 | 12.16 | 0.25% | 28,292 |
| Dec 4, 2025 | 12.00 | 12.32 | 12.00 | 12.13 | 12.13 | 1.17% | 57,300 |
| Dec 3, 2025 | 11.84 | 12.20 | 11.84 | 11.99 | 11.99 | 0.93% | 39,932 |
| Dec 2, 2025 | 12.12 | 12.25 | 11.87 | 11.88 | 11.88 | -1.90% | 61,416 |
| Dec 1, 2025 | 12.69 | 12.69 | 11.90 | 12.11 | 12.11 | -1.78% | 130,846 |
| Nov 30, 2025 | 12.53 | 12.69 | 12.28 | 12.33 | 12.33 | -1.44% | 65,942 |
| Nov 27, 2025 | 12.60 | 12.74 | 12.46 | 12.51 | 12.51 | -1.03% | 45,057 |
| Nov 26, 2025 | 12.51 | 12.73 | 12.31 | 12.64 | 12.64 | 0.08% | 70,501 |
| Nov 25, 2025 | 12.91 | 13.06 | 12.51 | 12.63 | 12.63 | -2.62% | 53,813 |
| Nov 24, 2025 | 13.27 | 13.27 | 12.97 | 12.97 | 12.97 | -2.33% | 38,058 |
| Nov 23, 2025 | 13.30 | 13.47 | 13.00 | 13.28 | 13.28 | 0.53% | 79,889 |
| Nov 20, 2025 | 12.64 | 13.38 | 12.61 | 13.21 | 13.21 | 5.18% | 363,953 |
| Nov 19, 2025 | 12.54 | 12.80 | 12.54 | 12.56 | 12.56 | 0.48% | 140,248 |
| Nov 18, 2025 | 13.01 | 13.08 | 12.43 | 12.50 | 12.50 | -4.87% | 457,387 |
| Nov 17, 2025 | 12.82 | 13.20 | 12.82 | 13.14 | 13.14 | 1.15% | 129,071 |
| Nov 16, 2025 | 13.21 | 13.27 | 12.85 | 12.99 | 12.99 | -2.26% | 128,118 |
| Nov 13, 2025 | 13.39 | 13.44 | 13.20 | 13.29 | 13.29 | -0.52% | 60,130 |
| Nov 12, 2025 | 13.38 | 13.53 | 13.29 | 13.36 | 13.36 | -0.30% | 58,857 |
| Nov 11, 2025 | 13.36 | 13.40 | 13.09 | 13.40 | 13.40 | 0.90% | 217,966 |
| Nov 10, 2025 | 13.49 | 13.49 | 13.28 | 13.28 | 13.28 | -0.75% | 100,919 |
| Nov 9, 2025 | 13.52 | 13.53 | 13.28 | 13.38 | 13.38 | -1.11% | 82,394 |
| Nov 6, 2025 | 13.29 | 13.60 | 13.29 | 13.53 | 13.53 | 1.81% | 135,520 |
| Nov 5, 2025 | 13.65 | 13.78 | 13.26 | 13.29 | 13.29 | -2.06% | 300,541 |
| Nov 4, 2025 | 13.45 | 13.74 | 13.15 | 13.57 | 13.57 | 1.50% | 401,686 |
| Nov 3, 2025 | 13.50 | 13.52 | 13.26 | 13.37 | 13.37 | -0.22% | 82,595 |
| Nov 2, 2025 | 13.45 | 13.73 | 13.34 | 13.40 | 13.40 | -0.07% | 209,171 |
| Oct 30, 2025 | 13.34 | 13.62 | 13.30 | 13.41 | 13.41 | 0.98% | 127,939 |
| Oct 29, 2025 | 13.40 | 13.40 | 13.22 | 13.28 | 13.28 | -0.15% | 58,673 |
| Oct 28, 2025 | 13.28 | 13.36 | 13.27 | 13.30 | 13.30 | 0.23% | 55,202 |
| Oct 27, 2025 | 13.33 | 13.53 | 13.27 | 13.27 | 13.27 | -0.60% | 102,991 |
| Oct 26, 2025 | 13.31 | 13.59 | 13.28 | 13.35 | 13.35 | 0.53% | 110,342 |
| Oct 23, 2025 | 13.59 | 13.59 | 13.22 | 13.28 | 13.28 | -2.35% | 131,030 |
| Oct 22, 2025 | 13.50 | 13.70 | 13.43 | 13.60 | 13.60 | 0.37% | 88,424 |
| Oct 21, 2025 | 13.38 | 13.88 | 13.38 | 13.55 | 13.55 | -0.29% | 196,291 |
| Oct 20, 2025 | 13.88 | 13.92 | 13.52 | 13.59 | 13.59 | -1.52% | 124,990 |