Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia
· Delayed Price · Currency is SAR 9.22
-0.03 (-0.32%)
Mar 9, 2026, 3:10 PM AST
TADAWUL:8180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.36 | 9.67 | 9.21 | 9.22 | 9.22 | -0.32% | 414,712 |
| Mar 8, 2026 | 9.05 | 9.37 | 9.05 | 9.25 | 9.25 | 2.21% | 114,301 |
| Mar 5, 2026 | 8.99 | 9.20 | 8.96 | 9.05 | 9.05 | 0.56% | 176,545 |
| Mar 4, 2026 | 8.60 | 9.10 | 8.60 | 9.00 | 9.00 | 2.51% | 159,403 |
| Mar 3, 2026 | 8.93 | 8.99 | 8.60 | 8.78 | 8.78 | -1.68% | 151,824 |
| Mar 2, 2026 | 9.01 | 9.21 | 8.88 | 8.93 | 8.93 | -1.33% | 112,675 |
| Mar 1, 2026 | 8.56 | 9.35 | 8.56 | 9.05 | 9.05 | -4.74% | 210,546 |
| Feb 26, 2026 | 9.74 | 9.82 | 9.44 | 9.50 | 9.50 | -2.46% | 203,245 |
| Feb 25, 2026 | 9.99 | 10.09 | 9.73 | 9.74 | 9.74 | -2.50% | 199,266 |
| Feb 24, 2026 | 10.00 | 10.11 | 9.90 | 9.99 | 9.99 | -0.10% | 93,783 |
| Feb 23, 2026 | 10.00 | 10.06 | 9.81 | 10.00 | 10.00 | 0.10% | 304,257 |
| Feb 19, 2026 | 10.54 | 10.54 | 9.99 | 9.99 | 9.99 | -4.58% | 321,356 |
| Feb 18, 2026 | 10.29 | 10.58 | 10.23 | 10.47 | 10.47 | 1.65% | 361,997 |
| Feb 17, 2026 | 10.35 | 10.47 | 10.26 | 10.30 | 10.30 | -0.58% | 192,629 |
| Feb 16, 2026 | 10.33 | 10.60 | 10.28 | 10.36 | 10.36 | 0.58% | 486,655 |
| Feb 15, 2026 | 10.11 | 10.49 | 10.08 | 10.30 | 10.30 | 1.58% | 722,055 |
| Feb 12, 2026 | 9.99 | 10.28 | 9.99 | 10.14 | 10.14 | 1.40% | 317,944 |
| Feb 11, 2026 | 10.15 | 10.19 | 9.99 | 10.00 | 10.00 | -0.99% | 111,066 |
| Feb 10, 2026 | 10.05 | 10.12 | 9.99 | 10.10 | 10.10 | 0.50% | 86,803 |
| Feb 9, 2026 | 10.08 | 10.15 | 9.98 | 10.05 | 10.05 | 0.20% | 206,695 |
| Feb 8, 2026 | 10.01 | 10.16 | 9.98 | 10.03 | 10.03 | 0.30% | 215,647 |
| Feb 5, 2026 | 10.04 | 10.06 | 9.94 | 10.00 | 10.00 | - | 221,335 |
| Feb 4, 2026 | 10.02 | 10.06 | 9.95 | 10.00 | 10.00 | - | 193,046 |
| Feb 3, 2026 | 10.04 | 10.27 | 10.00 | 10.00 | 10.00 | -0.40% | 226,788 |
| Feb 2, 2026 | 10.03 | 10.17 | 9.84 | 10.04 | 10.04 | 0.40% | 147,114 |
| Feb 1, 2026 | 10.05 | 10.24 | 9.79 | 10.00 | 10.00 | -0.79% | 415,272 |
| Jan 29, 2026 | 10.29 | 10.34 | 10.05 | 10.08 | 10.08 | -1.56% | 278,632 |
| Jan 28, 2026 | 10.26 | 10.29 | 10.08 | 10.24 | 10.24 | -0.10% | 137,612 |
| Jan 27, 2026 | 10.15 | 10.25 | 10.11 | 10.25 | 10.25 | 0.99% | 114,217 |
| Jan 26, 2026 | 10.27 | 10.27 | 10.10 | 10.15 | 10.15 | -0.88% | 100,983 |
| Jan 25, 2026 | 10.26 | 10.32 | 10.14 | 10.24 | 10.24 | -0.19% | 117,991 |
| Jan 22, 2026 | 10.51 | 10.59 | 10.24 | 10.26 | 10.26 | -2.29% | 523,896 |
| Jan 21, 2026 | 9.89 | 10.60 | 9.70 | 10.50 | 10.50 | 8.25% | 1,277,184 |
| Jan 20, 2026 | 9.94 | 9.94 | 9.68 | 9.70 | 9.70 | -1.82% | 159,415 |
| Jan 19, 2026 | 10.04 | 10.15 | 9.81 | 9.88 | 9.88 | -1.59% | 325,210 |
| Jan 18, 2026 | 9.74 | 10.19 | 9.74 | 10.04 | 10.04 | 3.83% | 433,580 |
| Jan 15, 2026 | 9.93 | 9.93 | 9.67 | 9.67 | 9.67 | -2.62% | 90,172 |
| Jan 14, 2026 | 9.94 | 10.17 | 9.93 | 9.93 | 9.93 | -1.88% | 119,386 |
| Jan 13, 2026 | 9.92 | 10.15 | 9.92 | 10.12 | 10.12 | 0.20% | 154,017 |
| Jan 12, 2026 | 10.02 | 10.18 | 10.00 | 10.10 | 10.10 | 1.30% | 86,650 |
| Jan 11, 2026 | 9.60 | 9.99 | 9.60 | 9.97 | 9.97 | 1.53% | 139,939 |
| Jan 8, 2026 | 10.00 | 10.00 | 9.77 | 9.82 | 9.82 | -1.31% | 156,252 |
| Jan 7, 2026 | 9.90 | 10.05 | 9.78 | 9.95 | 9.95 | 3.86% | 448,567 |
| Jan 6, 2026 | 9.69 | 9.81 | 9.56 | 9.58 | 9.58 | -1.84% | 132,234 |
| Jan 5, 2026 | 9.72 | 9.98 | 9.70 | 9.76 | 9.76 | -0.61% | 235,222 |
| Jan 4, 2026 | 9.90 | 9.90 | 9.68 | 9.82 | 9.82 | -0.81% | 193,866 |
| Jan 1, 2026 | 9.67 | 10.02 | 9.60 | 9.90 | 9.90 | 2.27% | 344,864 |
| Dec 31, 2025 | 9.33 | 9.79 | 9.33 | 9.68 | 9.68 | 3.75% | 285,918 |
| Dec 30, 2025 | 9.20 | 9.80 | 9.20 | 9.33 | 9.33 | 0.65% | 1,068,023 |
| Dec 29, 2025 | 9.08 | 9.41 | 9.03 | 9.27 | 9.27 | 2.43% | 371,929 |
| Dec 28, 2025 | 9.35 | 9.35 | 9.03 | 9.05 | 9.05 | -3.21% | 213,570 |
| Dec 25, 2025 | 9.41 | 9.42 | 9.20 | 9.35 | 9.35 | -0.64% | 56,340 |
| Dec 24, 2025 | 9.66 | 9.75 | 9.36 | 9.41 | 9.41 | -2.99% | 279,739 |
| Dec 23, 2025 | 9.67 | 9.76 | 9.63 | 9.70 | 9.70 | 0.31% | 112,995 |
| Dec 22, 2025 | 9.77 | 9.84 | 9.62 | 9.67 | 9.67 | -0.41% | 160,339 |
| Dec 21, 2025 | 9.88 | 9.99 | 9.70 | 9.71 | 9.71 | -0.51% | 129,698 |
| Dec 18, 2025 | 9.80 | 9.91 | 9.71 | 9.76 | 9.76 | -0.41% | 187,747 |
| Dec 17, 2025 | 9.91 | 9.98 | 9.76 | 9.80 | 9.80 | -1.71% | 150,203 |
| Dec 16, 2025 | 10.10 | 10.10 | 9.95 | 9.97 | 9.97 | -1.29% | 143,677 |
| Dec 15, 2025 | 10.10 | 10.16 | 9.90 | 10.10 | 10.10 | 0.30% | 194,055 |
| Dec 14, 2025 | 10.28 | 10.28 | 10.00 | 10.07 | 10.07 | -1.76% | 162,415 |
| Dec 11, 2025 | 10.58 | 10.81 | 10.24 | 10.25 | 10.25 | -1.06% | 651,223 |
| Dec 10, 2025 | 10.40 | 10.48 | 10.32 | 10.36 | 10.36 | 0.10% | 109,197 |
| Dec 9, 2025 | 10.36 | 10.39 | 10.18 | 10.35 | 10.35 | -0.10% | 117,942 |
| Dec 8, 2025 | 10.78 | 10.78 | 10.30 | 10.36 | 10.36 | -1.52% | 154,797 |
| Dec 7, 2025 | 10.58 | 10.66 | 10.36 | 10.52 | 10.52 | -0.47% | 256,637 |
| Dec 4, 2025 | 10.21 | 10.70 | 10.21 | 10.57 | 10.57 | 3.53% | 342,001 |
| Dec 3, 2025 | 10.13 | 10.34 | 10.11 | 10.21 | 10.21 | 1.09% | 310,385 |
| Dec 2, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -0.88% | 144,879 |
| Dec 1, 2025 | 10.23 | 10.35 | 10.14 | 10.19 | 10.19 | -0.39% | 143,290 |
| Nov 30, 2025 | 10.52 | 10.70 | 10.17 | 10.23 | 10.23 | -3.58% | 245,267 |
| Nov 27, 2025 | 10.70 | 10.75 | 10.54 | 10.61 | 10.61 | -0.47% | 143,977 |
| Nov 26, 2025 | 10.80 | 10.85 | 10.50 | 10.66 | 10.66 | -1.39% | 303,064 |
| Nov 25, 2025 | 11.10 | 11.14 | 10.81 | 10.81 | 10.81 | -2.44% | 154,034 |
| Nov 24, 2025 | 11.27 | 11.29 | 11.02 | 11.08 | 11.08 | -1.42% | 139,033 |
| Nov 23, 2025 | 11.27 | 11.62 | 11.18 | 11.24 | 11.24 | -0.27% | 298,571 |
| Nov 20, 2025 | 11.08 | 11.28 | 11.06 | 11.27 | 11.27 | 1.71% | 234,749 |
| Nov 19, 2025 | 11.20 | 11.35 | 11.07 | 11.08 | 11.08 | -0.81% | 181,067 |
| Nov 18, 2025 | 11.30 | 11.34 | 11.15 | 11.17 | 11.17 | -0.80% | 283,357 |
| Nov 17, 2025 | 11.25 | 11.75 | 11.12 | 11.26 | 11.26 | 1.81% | 751,376 |
| Nov 16, 2025 | 11.41 | 11.48 | 11.06 | 11.06 | 11.06 | -2.90% | 176,241 |
| Nov 13, 2025 | 11.58 | 11.58 | 11.29 | 11.39 | 11.39 | -1.04% | 154,032 |
| Nov 12, 2025 | 11.57 | 11.59 | 11.33 | 11.51 | 11.51 | 0.52% | 166,387 |
| Nov 11, 2025 | 11.42 | 11.55 | 11.29 | 11.45 | 11.45 | 0.44% | 253,550 |
| Nov 10, 2025 | 11.48 | 11.69 | 11.34 | 11.40 | 11.40 | -0.44% | 299,235 |
| Nov 9, 2025 | 10.84 | 11.59 | 10.84 | 11.45 | 11.45 | -0.17% | 374,715 |
| Nov 6, 2025 | 11.84 | 11.84 | 11.41 | 11.47 | 11.47 | -0.69% | 151,093 |
| Nov 5, 2025 | 11.90 | 11.90 | 11.40 | 11.55 | 11.55 | -3.75% | 353,332 |
| Nov 4, 2025 | 12.33 | 12.39 | 11.90 | 12.00 | 12.00 | -2.68% | 364,061 |
| Nov 3, 2025 | 12.58 | 12.63 | 12.30 | 12.33 | 12.33 | -1.67% | 233,267 |
| Nov 2, 2025 | 12.20 | 13.09 | 12.20 | 12.54 | 12.54 | 2.96% | 1,214,303 |
| Oct 30, 2025 | 12.28 | 12.37 | 12.18 | 12.18 | 12.18 | 0.08% | 290,323 |
| Oct 29, 2025 | 12.32 | 12.33 | 12.17 | 12.17 | 12.17 | -0.57% | 80,893 |
| Oct 28, 2025 | 12.35 | 12.43 | 12.24 | 12.24 | 12.24 | -1.05% | 94,426 |
| Oct 27, 2025 | 12.33 | 12.52 | 12.31 | 12.37 | 12.37 | 0.65% | 216,060 |
| Oct 26, 2025 | 12.25 | 12.40 | 12.20 | 12.29 | 12.29 | 0.82% | 94,497 |
| Oct 23, 2025 | 12.40 | 12.40 | 12.16 | 12.19 | 12.19 | -1.30% | 141,640 |
| Oct 22, 2025 | 12.33 | 12.45 | 12.30 | 12.35 | 12.35 | -0.24% | 196,828 |
| Oct 21, 2025 | 12.44 | 12.56 | 12.38 | 12.38 | 12.38 | -2.21% | 193,886 |
| Oct 20, 2025 | 12.78 | 12.92 | 12.50 | 12.66 | 12.66 | -0.39% | 298,698 |