Saudi Arabian Cooperative Insurance Company (TADAWUL:8100)
Saudi Arabia
· Delayed Price · Currency is SAR 12.13
+0.14 (1.17%)
At close: Dec 4, 2025
TADAWUL:8100 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 13.63 | 13.86 | 13.31 | 13.80 | 13.80 | 1.47% | 201,032 |
| Oct 16, 2025 | 13.46 | 13.63 | 13.35 | 13.60 | 13.60 | 1.64% | 119,453 |
| Oct 15, 2025 | 13.60 | 13.77 | 13.37 | 13.38 | 13.38 | -2.19% | 287,112 |
| Oct 14, 2025 | 13.93 | 13.93 | 13.64 | 13.68 | 13.68 | -1.79% | 146,668 |
| Oct 13, 2025 | 13.82 | 13.98 | 13.82 | 13.93 | 13.93 | 0.94% | 78,050 |
| Oct 12, 2025 | 13.60 | 13.90 | 13.49 | 13.80 | 13.80 | -1.08% | 71,812 |
| Oct 9, 2025 | 13.81 | 13.97 | 13.80 | 13.95 | 13.95 | 0.36% | 33,577 |
| Oct 8, 2025 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | -1.77% | 108,305 |
| Oct 7, 2025 | 14.10 | 14.45 | 14.06 | 14.15 | 14.15 | -0.35% | 206,097 |
| Oct 6, 2025 | 14.23 | 14.23 | 14.04 | 14.20 | 14.20 | 0.21% | 103,614 |
| Oct 5, 2025 | 14.05 | 14.28 | 14.05 | 14.17 | 14.17 | 1.14% | 78,838 |
| Oct 2, 2025 | 14.13 | 14.32 | 14.01 | 14.01 | 14.01 | -0.85% | 211,703 |
| Oct 1, 2025 | 14.49 | 14.88 | 14.13 | 14.13 | 14.13 | -1.19% | 880,979 |
| Sep 30, 2025 | 13.60 | 14.38 | 13.60 | 14.30 | 14.30 | 4.53% | 584,145 |
| Sep 29, 2025 | 13.43 | 13.77 | 13.21 | 13.68 | 13.68 | 1.79% | 80,424 |
| Sep 28, 2025 | 13.50 | 13.70 | 13.42 | 13.44 | 13.44 | -0.44% | 115,914 |
| Sep 25, 2025 | 13.43 | 13.59 | 13.34 | 13.50 | 13.50 | 1.12% | 155,346 |
| Sep 24, 2025 | 13.02 | 13.70 | 13.02 | 13.35 | 13.35 | 2.14% | 105,982 |
| Sep 22, 2025 | 13.20 | 13.30 | 13.07 | 13.07 | 13.07 | -1.88% | 40,744 |
| Sep 21, 2025 | 13.12 | 13.44 | 13.10 | 13.32 | 13.32 | 2.46% | 67,491 |
| Sep 18, 2025 | 12.90 | 13.01 | 12.86 | 13.00 | 13.00 | 1.88% | 46,834 |
| Sep 17, 2025 | 12.76 | 12.87 | 12.69 | 12.76 | 12.76 | 0.08% | 61,351 |
| Sep 16, 2025 | 12.56 | 12.78 | 12.56 | 12.75 | 12.75 | 1.67% | 85,142 |
| Sep 15, 2025 | 12.52 | 12.75 | 12.43 | 12.54 | 12.54 | 0.24% | 55,350 |
| Sep 14, 2025 | 12.99 | 12.99 | 12.51 | 12.51 | 12.51 | -2.19% | 48,589 |
| Sep 11, 2025 | 13.10 | 13.18 | 12.79 | 12.79 | 12.79 | -2.14% | 69,355 |
| Sep 10, 2025 | 13.25 | 13.25 | 12.89 | 13.07 | 13.07 | -0.91% | 83,033 |
| Sep 9, 2025 | 12.94 | 13.37 | 12.81 | 13.19 | 13.19 | 2.33% | 106,932 |
| Sep 8, 2025 | 12.76 | 12.98 | 12.72 | 12.89 | 12.89 | 1.10% | 78,591 |
| Sep 7, 2025 | 12.88 | 12.98 | 12.74 | 12.75 | 12.75 | -0.55% | 84,441 |
| Sep 4, 2025 | 12.96 | 12.99 | 12.82 | 12.82 | 12.82 | -1.16% | 34,605 |
| Sep 3, 2025 | 12.97 | 13.00 | 12.87 | 12.97 | 12.97 | 0.54% | 73,705 |
| Sep 2, 2025 | 13.16 | 13.17 | 12.78 | 12.90 | 12.90 | -1.98% | 256,376 |
| Sep 1, 2025 | 13.18 | 13.48 | 13.10 | 13.16 | 13.16 | 0.08% | 109,681 |
| Aug 31, 2025 | 13.71 | 13.87 | 13.14 | 13.15 | 13.15 | -4.36% | 159,446 |
| Aug 28, 2025 | 13.79 | 13.92 | 13.69 | 13.75 | 13.75 | -0.36% | 66,424 |
| Aug 27, 2025 | 13.92 | 13.99 | 13.78 | 13.80 | 13.80 | -0.86% | 110,625 |
| Aug 26, 2025 | 13.98 | 14.00 | 13.67 | 13.92 | 13.92 | -0.57% | 201,402 |
| Aug 25, 2025 | 14.15 | 14.30 | 13.00 | 14.00 | 14.00 | -1.48% | 165,032 |
| Aug 24, 2025 | 14.30 | 14.40 | 14.21 | 14.21 | 14.21 | 0.14% | 45,476 |
| Aug 21, 2025 | 14.36 | 14.36 | 14.06 | 14.19 | 14.19 | -0.07% | 41,406 |
| Aug 20, 2025 | 14.20 | 14.37 | 14.20 | 14.20 | 14.20 | - | 53,733 |
| Aug 19, 2025 | 14.42 | 14.42 | 14.18 | 14.20 | 14.20 | -0.07% | 53,427 |
| Aug 18, 2025 | 14.69 | 14.70 | 14.17 | 14.21 | 14.21 | -1.25% | 68,924 |
| Aug 17, 2025 | 14.01 | 15.00 | 13.92 | 14.39 | 14.39 | 2.86% | 173,705 |
| Aug 14, 2025 | 14.35 | 14.37 | 13.92 | 13.99 | 13.99 | -0.78% | 176,487 |
| Aug 13, 2025 | 14.20 | 14.41 | 14.10 | 14.10 | 14.10 | -1.33% | 241,505 |
| Aug 12, 2025 | 14.40 | 14.70 | 13.98 | 14.29 | 14.29 | -1.72% | 95,411 |
| Aug 11, 2025 | 14.91 | 15.00 | 14.44 | 14.54 | 14.54 | -2.61% | 86,259 |
| Aug 10, 2025 | 15.12 | 15.18 | 14.90 | 14.93 | 14.93 | -0.47% | 65,305 |
| Aug 7, 2025 | 14.94 | 15.30 | 14.73 | 15.00 | 15.00 | 2.04% | 159,712 |
| Aug 6, 2025 | 14.60 | 14.97 | 14.60 | 14.70 | 14.70 | 0.68% | 71,282 |
| Aug 5, 2025 | 14.88 | 14.95 | 14.56 | 14.60 | 14.60 | -0.75% | 86,192 |
| Aug 4, 2025 | 14.48 | 14.86 | 14.02 | 14.71 | 14.71 | 4.33% | 263,860 |
| Aug 3, 2025 | 14.50 | 14.64 | 14.10 | 14.10 | 14.10 | -3.09% | 55,268 |
| Jul 31, 2025 | 14.57 | 14.57 | 14.32 | 14.55 | 14.55 | 0.90% | 20,998 |
| Jul 30, 2025 | 14.47 | 14.65 | 14.28 | 14.42 | 14.42 | 0.14% | 46,606 |
| Jul 29, 2025 | 14.55 | 14.57 | 14.40 | 14.40 | 14.40 | -1.10% | 42,287 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.51 | 14.56 | 14.56 | -0.27% | 29,138 |
| Jul 27, 2025 | 14.59 | 14.86 | 14.40 | 14.60 | 14.60 | 1.39% | 65,542 |
| Jul 24, 2025 | 14.79 | 14.79 | 14.40 | 14.40 | 14.40 | -1.03% | 57,868 |
| Jul 23, 2025 | 14.50 | 14.69 | 14.40 | 14.55 | 14.55 | 0.21% | 45,555 |
| Jul 22, 2025 | 14.79 | 14.79 | 14.52 | 14.52 | 14.52 | -1.29% | 60,654 |
| Jul 21, 2025 | 14.82 | 14.90 | 14.69 | 14.71 | 14.71 | -0.88% | 56,797 |
| Jul 20, 2025 | 15.12 | 15.28 | 14.82 | 14.84 | 14.84 | -1.85% | 47,175 |
| Jul 17, 2025 | 14.93 | 15.24 | 14.74 | 15.12 | 15.12 | 1.27% | 81,601 |