Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia
· Delayed Price · Currency is SAR 11.41
+0.27 (2.42%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.14 | 11.46 | 11.14 | 11.41 | 11.41 | 2.42% | 48,609 |
| Dec 3, 2025 | 11.12 | 11.24 | 10.92 | 11.14 | 11.14 | 0.18% | 60,421 |
| Dec 2, 2025 | 11.38 | 11.38 | 11.00 | 11.12 | 11.12 | -1.59% | 53,804 |
| Dec 1, 2025 | 11.40 | 11.46 | 11.02 | 11.30 | 11.30 | -0.88% | 40,399 |
| Nov 30, 2025 | 11.42 | 11.49 | 11.15 | 11.40 | 11.40 | -0.18% | 27,280 |
| Nov 27, 2025 | 11.58 | 11.58 | 11.25 | 11.42 | 11.42 | -1.55% | 63,984 |
| Nov 26, 2025 | 11.60 | 11.62 | 11.25 | 11.60 | 11.60 | -0.17% | 101,010 |
| Nov 25, 2025 | 11.88 | 12.09 | 11.37 | 11.62 | 11.62 | -2.76% | 157,178 |
| Nov 24, 2025 | 11.70 | 11.95 | 11.45 | 11.95 | 11.95 | 2.14% | 134,966 |
| Nov 23, 2025 | 11.44 | 11.70 | 11.44 | 11.70 | 11.70 | 2.27% | 72,466 |
| Nov 20, 2025 | 11.22 | 11.44 | 11.06 | 11.44 | 11.44 | 1.96% | 72,894 |
| Nov 19, 2025 | 11.30 | 11.36 | 11.00 | 11.22 | 11.22 | -0.62% | 194,827 |
| Nov 18, 2025 | 11.09 | 11.31 | 10.88 | 11.29 | 11.29 | 1.80% | 63,313 |
| Nov 17, 2025 | 11.00 | 11.21 | 10.98 | 11.09 | 11.09 | 0.64% | 159,722 |
| Nov 16, 2025 | 11.08 | 11.08 | 10.86 | 11.02 | 11.02 | - | 68,325 |
| Nov 13, 2025 | 10.99 | 11.02 | 10.88 | 11.02 | 11.02 | 0.18% | 71,385 |
| Nov 12, 2025 | 11.00 | 11.09 | 10.90 | 11.00 | 11.00 | - | 128,638 |
| Nov 11, 2025 | 11.05 | 11.11 | 10.87 | 11.00 | 11.00 | -0.45% | 143,587 |
| Nov 10, 2025 | 11.26 | 11.40 | 11.00 | 11.05 | 11.05 | -1.87% | 85,398 |
| Nov 9, 2025 | 11.40 | 11.59 | 11.19 | 11.26 | 11.26 | -1.57% | 70,639 |
| Nov 6, 2025 | 11.40 | 11.75 | 11.15 | 11.44 | 11.44 | -1.38% | 197,744 |
| Nov 5, 2025 | 11.72 | 11.80 | 11.49 | 11.60 | 11.60 | -1.69% | 103,241 |
| Nov 4, 2025 | 11.99 | 11.99 | 11.66 | 11.80 | 11.80 | -1.42% | 117,569 |
| Nov 3, 2025 | 12.10 | 12.10 | 11.84 | 11.97 | 11.97 | -0.75% | 60,897 |
| Nov 2, 2025 | 12.00 | 12.20 | 11.98 | 12.06 | 12.06 | 0.50% | 72,551 |
| Oct 30, 2025 | 12.14 | 12.21 | 11.93 | 12.00 | 12.00 | -0.83% | 104,387 |
| Oct 29, 2025 | 12.16 | 12.26 | 12.06 | 12.10 | 12.10 | -0.49% | 34,694 |
| Oct 28, 2025 | 12.36 | 12.36 | 12.00 | 12.16 | 12.16 | -1.70% | 78,844 |
| Oct 27, 2025 | 12.40 | 12.45 | 12.24 | 12.37 | 12.37 | -0.24% | 32,336 |
| Oct 26, 2025 | 12.58 | 12.58 | 12.20 | 12.40 | 12.40 | 0.73% | 45,984 |
| Oct 23, 2025 | 12.40 | 12.48 | 12.20 | 12.31 | 12.31 | -0.73% | 178,492 |
| Oct 22, 2025 | 12.88 | 12.88 | 12.40 | 12.40 | 12.40 | -3.65% | 74,744 |
| Oct 21, 2025 | 13.11 | 13.11 | 12.81 | 12.87 | 12.87 | -1.38% | 18,698 |
| Oct 20, 2025 | 13.00 | 13.10 | 12.88 | 13.05 | 13.05 | 0.38% | 22,889 |
| Oct 19, 2025 | 13.44 | 13.44 | 12.90 | 13.00 | 13.00 | -2.18% | 102,273 |
| Oct 16, 2025 | 13.03 | 13.30 | 13.03 | 13.29 | 13.29 | 0.38% | 111,990 |
| Oct 15, 2025 | 13.00 | 13.34 | 12.99 | 13.24 | 13.24 | 0.08% | 83,991 |
| Oct 14, 2025 | 13.50 | 13.50 | 12.50 | 13.23 | 13.23 | -1.93% | 330,934 |
| Oct 13, 2025 | 13.50 | 13.70 | 13.38 | 13.49 | 13.49 | -0.22% | 92,947 |
| Oct 12, 2025 | 13.59 | 13.80 | 13.11 | 13.52 | 13.52 | -2.03% | 105,325 |
| Oct 9, 2025 | 13.64 | 14.02 | 13.60 | 13.80 | 13.80 | -0.14% | 87,983 |
| Oct 8, 2025 | 14.03 | 14.03 | 13.76 | 13.82 | 13.82 | -1.64% | 111,037 |
| Oct 7, 2025 | 14.16 | 14.16 | 13.72 | 14.05 | 14.05 | -0.28% | 143,946 |
| Oct 6, 2025 | 14.12 | 14.18 | 13.53 | 14.09 | 14.09 | -0.35% | 99,200 |
| Oct 5, 2025 | 14.00 | 14.14 | 13.90 | 14.14 | 14.14 | 1.00% | 45,980 |
| Oct 2, 2025 | 14.00 | 14.12 | 13.83 | 14.00 | 14.00 | 0.21% | 104,821 |
| Oct 1, 2025 | 13.36 | 13.98 | 13.36 | 13.97 | 13.97 | 3.94% | 85,078 |
| Sep 30, 2025 | 13.15 | 13.44 | 13.03 | 13.44 | 13.44 | 2.21% | 87,494 |
| Sep 29, 2025 | 12.99 | 13.15 | 12.85 | 13.15 | 13.15 | 1.15% | 122,805 |
| Sep 28, 2025 | 12.99 | 13.04 | 12.79 | 13.00 | 13.00 | 1.09% | 89,480 |
| Sep 25, 2025 | 12.90 | 12.90 | 12.61 | 12.86 | 12.86 | 0.47% | 204,964 |
| Sep 24, 2025 | 12.33 | 12.88 | 12.33 | 12.80 | 12.80 | 4.07% | 121,347 |
| Sep 22, 2025 | 12.24 | 12.34 | 12.16 | 12.30 | 12.30 | 0.33% | 69,197 |
| Sep 21, 2025 | 12.20 | 12.29 | 12.12 | 12.26 | 12.26 | 0.66% | 43,709 |
| Sep 18, 2025 | 12.10 | 12.20 | 12.01 | 12.18 | 12.18 | 0.91% | 86,330 |
| Sep 17, 2025 | 12.16 | 12.16 | 12.00 | 12.07 | 12.07 | 0.33% | 66,225 |
| Sep 16, 2025 | 11.84 | 12.13 | 11.68 | 12.03 | 12.03 | 1.26% | 58,759 |
| Sep 15, 2025 | 11.50 | 11.98 | 11.50 | 11.88 | 11.88 | 1.45% | 21,783 |
| Sep 14, 2025 | 11.64 | 11.89 | 11.38 | 11.71 | 11.71 | 0.60% | 33,564 |
| Sep 11, 2025 | 12.00 | 12.00 | 11.51 | 11.64 | 11.64 | -2.18% | 94,381 |
| Sep 10, 2025 | 12.00 | 12.02 | 11.63 | 11.90 | 11.90 | -1.24% | 150,489 |
| Sep 9, 2025 | 12.00 | 12.20 | 11.93 | 12.05 | 12.05 | 0.42% | 85,825 |
| Sep 8, 2025 | 12.00 | 12.13 | 11.92 | 12.00 | 12.00 | -0.58% | 75,648 |
| Sep 7, 2025 | 12.10 | 12.70 | 12.01 | 12.07 | 12.07 | -0.58% | 39,005 |
| Sep 4, 2025 | 12.10 | 12.17 | 11.97 | 12.14 | 12.14 | -0.16% | 110,552 |
| Sep 3, 2025 | 12.15 | 12.27 | 12.00 | 12.16 | 12.16 | -1.14% | 176,207 |
| Sep 2, 2025 | 12.76 | 12.89 | 11.80 | 12.30 | 12.30 | -3.61% | 341,896 |
| Sep 1, 2025 | 12.62 | 12.89 | 12.55 | 12.76 | 12.76 | -1.09% | 66,624 |
| Aug 31, 2025 | 13.00 | 13.09 | 12.72 | 12.90 | 12.90 | -1.15% | 26,987 |
| Aug 28, 2025 | 12.80 | 13.12 | 12.80 | 13.05 | 13.05 | 1.32% | 52,250 |
| Aug 27, 2025 | 13.00 | 13.16 | 12.88 | 12.88 | 12.88 | -1.98% | 45,396 |
| Aug 26, 2025 | 13.13 | 13.20 | 12.80 | 13.14 | 13.14 | -0.08% | 221,070 |
| Aug 25, 2025 | 12.90 | 13.18 | 12.81 | 13.15 | 13.15 | 1.94% | 81,659 |
| Aug 24, 2025 | 12.75 | 13.11 | 12.69 | 12.90 | 12.90 | 1.34% | 89,977 |
| Aug 21, 2025 | 12.74 | 12.74 | 12.56 | 12.73 | 12.73 | 0.32% | 93,362 |
| Aug 20, 2025 | 12.30 | 12.72 | 12.30 | 12.69 | 12.69 | 1.52% | 59,271 |
| Aug 19, 2025 | 12.48 | 12.65 | 12.36 | 12.50 | 12.50 | 0.08% | 157,820 |
| Aug 18, 2025 | 12.38 | 12.49 | 12.31 | 12.49 | 12.49 | 0.73% | 206,290 |
| Aug 17, 2025 | 12.39 | 12.49 | 12.30 | 12.40 | 12.40 | 0.08% | 200,301 |
| Aug 14, 2025 | 12.40 | 12.49 | 12.33 | 12.39 | 12.39 | -0.08% | 94,740 |
| Aug 13, 2025 | 12.50 | 12.69 | 12.30 | 12.40 | 12.40 | -1.59% | 168,812 |
| Aug 12, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 55,697 |
| Aug 11, 2025 | 12.83 | 12.93 | 12.61 | 12.80 | 12.80 | -0.70% | 75,941 |
| Aug 10, 2025 | 13.02 | 13.06 | 12.83 | 12.89 | 12.89 | -1.30% | 152,791 |
| Aug 7, 2025 | 13.06 | 13.20 | 12.90 | 13.06 | 13.06 | - | 367,777 |
| Aug 6, 2025 | 12.98 | 13.13 | 12.89 | 13.06 | 13.06 | 0.77% | 69,747 |
| Aug 5, 2025 | 13.88 | 13.88 | 12.82 | 12.96 | 12.96 | -5.19% | 266,627 |
| Aug 4, 2025 | 13.96 | 14.01 | 13.00 | 13.67 | 13.67 | -3.19% | 91,792 |
| Aug 3, 2025 | 14.08 | 14.12 | 13.90 | 14.12 | 14.12 | 0.21% | 72,722 |
| Jul 31, 2025 | 14.17 | 14.25 | 14.01 | 14.09 | 14.09 | -0.07% | 20,679 |
| Jul 30, 2025 | 14.00 | 14.17 | 14.00 | 14.10 | 14.10 | 0.64% | 37,049 |
| Jul 29, 2025 | 14.16 | 14.17 | 13.96 | 14.01 | 14.01 | -1.55% | 91,439 |
| Jul 28, 2025 | 14.23 | 14.23 | 14.11 | 14.23 | 14.23 | - | 43,373 |
| Jul 27, 2025 | 14.22 | 14.30 | 14.00 | 14.23 | 14.23 | 0.07% | 48,847 |
| Jul 24, 2025 | 14.95 | 14.95 | 13.94 | 14.22 | 14.22 | -4.56% | 550,622 |
| Jul 23, 2025 | 14.86 | 14.93 | 14.59 | 14.90 | 14.90 | 0.27% | 301,874 |
| Jul 22, 2025 | 14.90 | 14.93 | 14.68 | 14.86 | 14.86 | -0.47% | 19,722 |
| Jul 21, 2025 | 14.71 | 15.00 | 14.58 | 14.93 | 14.93 | 0.67% | 258,190 |
| Jul 20, 2025 | 15.10 | 15.14 | 14.80 | 14.83 | 14.83 | -1.59% | 68,535 |
| Jul 17, 2025 | 14.90 | 15.07 | 14.80 | 15.07 | 15.07 | 1.14% | 53,766 |