Gulf Union Alahlia Cooperative Insurance Company (TADAWUL:8120)
Saudi Arabia
· Delayed Price · Currency is SAR 11.04
-0.21 (-1.87%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:8120 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.26 | 11.26 | 10.97 | 11.04 | 11.04 | -1.87% | 351,007 |
| Apr 28, 2026 | 11.20 | 11.28 | 11.10 | 11.25 | 11.25 | 0.81% | 179,355 |
| Apr 27, 2026 | 11.30 | 11.30 | 11.11 | 11.16 | 11.16 | -1.76% | 234,383 |
| Apr 26, 2026 | 11.14 | 11.42 | 11.04 | 11.36 | 11.36 | 2.34% | 154,463 |
| Apr 23, 2026 | 11.21 | 11.28 | 10.88 | 11.10 | 11.10 | -0.54% | 134,266 |
| Apr 22, 2026 | 11.24 | 11.24 | 11.03 | 11.16 | 11.16 | -0.18% | 131,176 |
| Apr 21, 2026 | 11.25 | 11.30 | 11.07 | 11.18 | 11.18 | -0.36% | 118,399 |
| Apr 20, 2026 | 11.19 | 11.25 | 11.12 | 11.22 | 11.22 | 0.27% | 123,946 |
| Apr 19, 2026 | 11.19 | 11.28 | 11.14 | 11.19 | 11.19 | 0.18% | 128,104 |
| Apr 16, 2026 | 11.24 | 11.24 | 11.14 | 11.17 | 11.17 | -0.27% | 166,422 |
| Apr 15, 2026 | 11.48 | 11.48 | 11.00 | 11.20 | 11.20 | -2.61% | 877,665 |
| Apr 14, 2026 | 11.47 | 11.50 | 11.36 | 11.50 | 11.50 | 0.26% | 163,707 |
| Apr 13, 2026 | 11.73 | 11.91 | 11.26 | 11.47 | 11.47 | -1.97% | 490,165 |
| Apr 12, 2026 | 11.80 | 11.95 | 11.35 | 11.70 | 11.70 | 0.34% | 322,496 |
| Apr 9, 2026 | 11.16 | 11.87 | 10.96 | 11.66 | 11.66 | 3.92% | 494,074 |
| Apr 8, 2026 | 10.35 | 11.22 | 10.30 | 11.22 | 11.22 | 10.00% | 319,857 |
| Apr 7, 2026 | 10.40 | 10.48 | 10.04 | 10.20 | 10.20 | -1.92% | 196,616 |
| Apr 6, 2026 | 10.34 | 10.50 | 10.23 | 10.40 | 10.40 | 0.87% | 147,881 |
| Apr 5, 2026 | 10.40 | 10.45 | 10.27 | 10.31 | 10.31 | -0.77% | 44,182 |
| Apr 2, 2026 | 10.35 | 10.40 | 10.24 | 10.39 | 10.39 | 0.39% | 119,525 |
| Apr 1, 2026 | 10.40 | 10.40 | 10.20 | 10.35 | 10.35 | 0.10% | 54,672 |
| Mar 31, 2026 | 10.58 | 10.70 | 10.15 | 10.34 | 10.34 | -2.54% | 287,490 |
| Mar 30, 2026 | 10.49 | 10.80 | 10.33 | 10.61 | 10.61 | 1.14% | 58,698 |
| Mar 29, 2026 | 10.30 | 10.85 | 10.28 | 10.49 | 10.49 | 1.84% | 124,902 |
| Mar 26, 2026 | 10.03 | 10.43 | 10.03 | 10.30 | 10.30 | 2.28% | 54,571 |
| Mar 25, 2026 | 9.90 | 10.20 | 9.80 | 10.07 | 10.07 | 3.18% | 56,869 |
| Mar 24, 2026 | 9.53 | 9.77 | 9.37 | 9.76 | 9.76 | 2.74% | 49,269 |
| Mar 16, 2026 | 9.55 | 9.55 | 9.26 | 9.50 | 9.50 | 0.11% | 287,065 |
| Mar 15, 2026 | 9.50 | 9.50 | 9.19 | 9.49 | 9.49 | -0.11% | 73,019 |
| Mar 12, 2026 | 9.64 | 9.64 | 9.26 | 9.50 | 9.50 | -1.45% | 52,597 |
| Mar 11, 2026 | 9.70 | 9.83 | 9.31 | 9.64 | 9.64 | -0.92% | 96,892 |
| Mar 10, 2026 | 9.90 | 9.92 | 9.69 | 9.73 | 9.73 | -1.92% | 110,140 |
| Mar 9, 2026 | 10.60 | 10.60 | 9.62 | 9.92 | 9.92 | 1.22% | 167,090 |
| Mar 8, 2026 | 9.42 | 9.80 | 9.39 | 9.80 | 9.80 | 4.70% | 95,775 |
| Mar 5, 2026 | 9.36 | 9.54 | 9.27 | 9.36 | 9.36 | 0.32% | 139,536 |
| Mar 4, 2026 | 9.00 | 9.50 | 9.00 | 9.33 | 9.33 | -1.89% | 209,095 |
| Mar 3, 2026 | 9.22 | 9.70 | 9.00 | 9.51 | 9.51 | -0.94% | 245,298 |
| Mar 2, 2026 | 9.80 | 9.85 | 9.34 | 9.60 | 9.60 | -2.14% | 107,247 |
| Mar 1, 2026 | 9.64 | 9.92 | 9.30 | 9.81 | 9.81 | -0.91% | 71,354 |
| Feb 26, 2026 | 9.92 | 9.99 | 9.66 | 9.90 | 9.90 | 0.20% | 56,563 |
| Feb 25, 2026 | 9.86 | 9.99 | 9.79 | 9.88 | 9.88 | -0.50% | 32,899 |
| Feb 24, 2026 | 10.40 | 10.46 | 9.84 | 9.93 | 9.93 | -5.34% | 65,420 |
| Feb 23, 2026 | 10.50 | 10.55 | 10.01 | 10.49 | 10.49 | -0.10% | 68,516 |
| Feb 19, 2026 | 10.58 | 10.61 | 10.24 | 10.50 | 10.50 | -0.76% | 51,590 |
| Feb 18, 2026 | 10.58 | 10.60 | 10.40 | 10.58 | 10.58 | - | 33,425 |
| Feb 17, 2026 | 10.65 | 10.70 | 10.44 | 10.58 | 10.58 | -0.19% | 45,359 |
| Feb 16, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -2.75% | 81,670 |
| Feb 15, 2026 | 10.52 | 10.98 | 10.52 | 10.90 | 10.90 | 1.49% | 79,461 |
| Feb 12, 2026 | 10.50 | 10.74 | 10.39 | 10.74 | 10.74 | 2.29% | 136,955 |
| Feb 11, 2026 | 10.57 | 10.69 | 10.38 | 10.50 | 10.50 | -0.66% | 19,906 |
| Feb 10, 2026 | 10.60 | 10.70 | 10.44 | 10.57 | 10.57 | -0.28% | 31,338 |
| Feb 9, 2026 | 10.89 | 10.89 | 10.49 | 10.60 | 10.60 | -1.85% | 71,328 |
| Feb 8, 2026 | 10.90 | 11.00 | 10.71 | 10.80 | 10.80 | -0.18% | 48,872 |
| Feb 5, 2026 | 11.08 | 11.15 | 10.71 | 10.82 | 10.82 | -3.22% | 51,647 |
| Feb 4, 2026 | 11.17 | 11.18 | 10.89 | 11.18 | 11.18 | 0.54% | 56,999 |
| Feb 3, 2026 | 11.20 | 11.27 | 11.05 | 11.12 | 11.12 | -0.80% | 64,460 |
| Feb 2, 2026 | 11.19 | 11.27 | 11.02 | 11.21 | 11.21 | 0.09% | 122,980 |
| Feb 1, 2026 | 11.20 | 11.28 | 11.00 | 11.20 | 11.20 | 0.09% | 66,982 |
| Jan 29, 2026 | 11.22 | 11.22 | 10.82 | 11.19 | 11.19 | -0.09% | 121,340 |
| Jan 28, 2026 | 11.20 | 11.26 | 11.00 | 11.20 | 11.20 | 0.09% | 112,797 |
| Jan 27, 2026 | 11.15 | 11.20 | 11.06 | 11.19 | 11.19 | 0.09% | 102,585 |
| Jan 26, 2026 | 10.87 | 11.20 | 10.60 | 11.18 | 11.18 | 2.85% | 143,476 |
| Jan 25, 2026 | 10.66 | 10.96 | 10.57 | 10.87 | 10.87 | 1.87% | 52,672 |
| Jan 22, 2026 | 10.85 | 10.97 | 10.58 | 10.67 | 10.67 | -1.66% | 124,175 |
| Jan 21, 2026 | 10.09 | 10.90 | 10.00 | 10.85 | 10.85 | 7.85% | 330,709 |
| Jan 20, 2026 | 10.10 | 10.10 | 10.01 | 10.06 | 10.06 | -0.20% | 39,264 |
| Jan 19, 2026 | 10.18 | 10.22 | 10.00 | 10.08 | 10.08 | -0.98% | 134,693 |
| Jan 18, 2026 | 10.15 | 10.29 | 10.12 | 10.18 | 10.18 | 0.59% | 93,894 |
| Jan 15, 2026 | 10.44 | 10.48 | 10.12 | 10.12 | 10.12 | -3.07% | 160,140 |
| Jan 14, 2026 | 10.87 | 10.94 | 10.44 | 10.44 | 10.44 | -3.96% | 48,146 |
| Jan 13, 2026 | 10.75 | 10.90 | 10.56 | 10.87 | 10.87 | 1.02% | 57,294 |
| Jan 12, 2026 | 10.48 | 10.77 | 10.43 | 10.76 | 10.76 | 2.97% | 63,318 |
| Jan 11, 2026 | 10.47 | 10.49 | 10.36 | 10.45 | 10.45 | 0.67% | 20,567 |
| Jan 8, 2026 | 10.36 | 10.54 | 10.17 | 10.38 | 10.38 | 0.10% | 65,260 |
| Jan 7, 2026 | 10.44 | 10.44 | 10.17 | 10.37 | 10.37 | 1.77% | 65,427 |
| Jan 6, 2026 | 10.17 | 10.27 | 10.04 | 10.19 | 10.19 | 0.30% | 30,025 |
| Jan 5, 2026 | 10.16 | 10.28 | 9.96 | 10.16 | 10.16 | 0.20% | 86,307 |
| Jan 4, 2026 | 10.63 | 10.63 | 10.04 | 10.14 | 10.14 | -4.61% | 84,974 |
| Jan 1, 2026 | 10.54 | 10.68 | 10.50 | 10.63 | 10.63 | 1.05% | 37,024 |
| Dec 31, 2025 | 10.60 | 10.74 | 10.50 | 10.52 | 10.52 | -0.66% | 117,903 |
| Dec 30, 2025 | 10.64 | 10.66 | 10.36 | 10.59 | 10.59 | -0.09% | 58,527 |
| Dec 29, 2025 | 10.48 | 10.65 | 10.27 | 10.60 | 10.60 | 1.15% | 42,341 |
| Dec 28, 2025 | 10.60 | 10.64 | 10.20 | 10.48 | 10.48 | -1.13% | 37,208 |
| Dec 25, 2025 | 10.45 | 10.70 | 10.40 | 10.60 | 10.60 | 0.95% | 16,717 |
| Dec 24, 2025 | 10.68 | 10.70 | 10.16 | 10.50 | 10.50 | -1.87% | 235,031 |
| Dec 23, 2025 | 10.98 | 10.98 | 10.58 | 10.70 | 10.70 | -1.92% | 154,370 |
| Dec 22, 2025 | 10.90 | 10.99 | 10.79 | 10.91 | 10.91 | 0.09% | 22,175 |
| Dec 21, 2025 | 11.00 | 11.04 | 10.80 | 10.90 | 10.90 | 0.93% | 8,962 |
| Dec 18, 2025 | 11.03 | 11.16 | 10.80 | 10.80 | 10.80 | -2.09% | 54,611 |
| Dec 17, 2025 | 11.14 | 11.16 | 10.88 | 11.03 | 11.03 | -0.99% | 33,071 |
| Dec 16, 2025 | 11.23 | 11.23 | 10.94 | 11.14 | 11.14 | -0.62% | 32,488 |
| Dec 15, 2025 | 11.27 | 11.27 | 11.10 | 11.21 | 11.21 | -0.62% | 5,361 |
| Dec 14, 2025 | 11.30 | 11.34 | 11.10 | 11.28 | 11.28 | -0.18% | 27,696 |
| Dec 11, 2025 | 11.51 | 11.51 | 11.29 | 11.30 | 11.30 | -0.88% | 25,626 |
| Dec 10, 2025 | 11.51 | 11.52 | 11.36 | 11.40 | 11.40 | -0.96% | 39,632 |
| Dec 9, 2025 | 11.41 | 11.56 | 11.28 | 11.51 | 11.51 | 0.88% | 64,792 |
| Dec 8, 2025 | 11.48 | 11.53 | 11.26 | 11.41 | 11.41 | -0.61% | 65,135 |
| Dec 7, 2025 | 11.30 | 11.49 | 11.30 | 11.48 | 11.48 | 0.61% | 50,376 |
| 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 |