United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia
· Delayed Price · Currency is SAR 3.670
-0.010 (-0.27%)
At close: Dec 4, 2025
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -0.27% | 741,957 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.66 | 3.68 | 3.68 | -3.16% | 1,120,908 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 210,292 |
| Dec 1, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 208,609 |
| Nov 30, 2025 | 3.88 | 4.01 | 3.83 | 3.83 | 3.83 | -1.29% | 517,373 |
| Nov 27, 2025 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | 1.04% | 404,153 |
| Nov 26, 2025 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | -0.52% | 541,966 |
| Nov 25, 2025 | 4.02 | 4.02 | 3.85 | 3.86 | 3.86 | -3.02% | 572,992 |
| Nov 24, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.21% | 608,060 |
| Nov 23, 2025 | 4.27 | 4.31 | 4.03 | 4.07 | 4.07 | -3.78% | 467,992 |
| Nov 20, 2025 | 4.22 | 4.35 | 4.22 | 4.23 | 4.23 | 0.24% | 354,987 |
| Nov 19, 2025 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | -0.47% | 301,340 |
| Nov 18, 2025 | 4.23 | 4.47 | 4.20 | 4.24 | 4.24 | -1.85% | 735,560 |
| Nov 17, 2025 | 4.09 | 4.45 | 4.09 | 4.32 | 4.32 | 4.35% | 1,132,161 |
| Nov 16, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -0.96% | 255,293 |
| Nov 13, 2025 | 4.27 | 4.27 | 4.13 | 4.18 | 4.18 | -0.95% | 378,414 |
| Nov 12, 2025 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 1.93% | 191,187 |
| Nov 11, 2025 | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | -0.24% | 196,161 |
| Nov 10, 2025 | 4.28 | 4.31 | 4.14 | 4.15 | 4.15 | 0.97% | 740,339 |
| Nov 9, 2025 | 4.07 | 4.28 | 4.06 | 4.11 | 4.11 | -5.52% | 824,098 |
| Nov 6, 2025 | 4.36 | 4.41 | 4.32 | 4.35 | 4.35 | -0.23% | 254,095 |
| Nov 5, 2025 | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | -1.80% | 339,301 |
| Nov 4, 2025 | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -1.11% | 192,163 |
| Nov 3, 2025 | 4.57 | 4.57 | 4.45 | 4.49 | 4.49 | -1.54% | 395,062 |
| Nov 2, 2025 | 4.52 | 4.75 | 4.50 | 4.56 | 4.56 | 0.66% | 1,031,229 |
| Oct 30, 2025 | 4.52 | 4.62 | 4.50 | 4.53 | 4.53 | 0.22% | 587,771 |
| Oct 29, 2025 | 4.65 | 4.69 | 4.43 | 4.52 | 4.52 | -2.59% | 877,086 |
| Oct 28, 2025 | 4.63 | 4.80 | 4.61 | 4.64 | 4.64 | -7.75% | 2,870,356 |
| Oct 27, 2025 | 4.97 | 5.19 | 4.97 | 5.03 | 5.03 | 4.79% | 1,132,497 |
| Oct 26, 2025 | 5.07 | 5.11 | 4.60 | 4.80 | 4.80 | -5.33% | 183,365 |
| Oct 23, 2025 | 5.08 | 5.09 | 5.00 | 5.07 | 5.07 | 1.40% | 185,006 |
| Oct 22, 2025 | 5.04 | 5.07 | 5.00 | 5.00 | 5.00 | -0.60% | 132,355 |
| Oct 21, 2025 | 5.10 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 203,828 |
| Oct 20, 2025 | 5.19 | 5.34 | 5.07 | 5.08 | 5.08 | -2.12% | 470,567 |
| Oct 19, 2025 | 5.20 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 158,148 |
| Oct 16, 2025 | 5.26 | 5.26 | 5.21 | 5.23 | 5.23 | 0.19% | 79,981 |
| Oct 15, 2025 | 5.24 | 5.26 | 5.20 | 5.22 | 5.22 | - | 134,396 |
| Oct 14, 2025 | 5.36 | 5.37 | 5.21 | 5.22 | 5.22 | -2.43% | 255,565 |
| Oct 13, 2025 | 5.32 | 5.37 | 5.28 | 5.35 | 5.35 | 2.10% | 161,031 |
| Oct 12, 2025 | 5.10 | 5.29 | 5.10 | 5.24 | 5.24 | -1.32% | 227,367 |
| Oct 9, 2025 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | -0.19% | 120,228 |
| Oct 8, 2025 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | -2.21% | 212,577 |
| Oct 7, 2025 | 5.43 | 5.59 | 5.43 | 5.44 | 5.44 | -0.37% | 536,615 |
| Oct 6, 2025 | 5.41 | 5.54 | 5.41 | 5.46 | 5.46 | 0.92% | 229,681 |
| Oct 5, 2025 | 5.45 | 5.52 | 5.41 | 5.41 | 5.41 | -0.73% | 235,301 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -0.73% | 219,011 |
| Oct 1, 2025 | 5.50 | 5.63 | 5.46 | 5.49 | 5.49 | -0.18% | 509,172 |
| Sep 30, 2025 | 5.41 | 5.53 | 5.38 | 5.50 | 5.50 | 2.23% | 412,409 |
| Sep 29, 2025 | 5.42 | 5.42 | 5.30 | 5.38 | 5.38 | 0.94% | 400,010 |
| Sep 28, 2025 | 5.38 | 5.44 | 5.30 | 5.33 | 5.33 | -0.93% | 436,909 |
| Sep 25, 2025 | 5.40 | 5.74 | 5.38 | 5.38 | 5.38 | -0.19% | 1,424,113 |
| Sep 24, 2025 | 5.05 | 5.40 | 5.05 | 5.39 | 5.39 | 6.73% | 563,331 |
| Sep 22, 2025 | 5.17 | 5.21 | 5.04 | 5.05 | 5.05 | -1.75% | 288,200 |
| Sep 21, 2025 | 5.08 | 5.18 | 5.07 | 5.14 | 5.14 | 1.78% | 326,975 |
| Sep 18, 2025 | 5.01 | 5.20 | 5.01 | 5.05 | 5.05 | 1.41% | 453,884 |
| Sep 17, 2025 | 4.95 | 5.03 | 4.93 | 4.98 | 4.98 | 1.01% | 335,783 |
| Sep 16, 2025 | 4.82 | 4.97 | 4.82 | 4.93 | 4.93 | 2.28% | 411,071 |
| Sep 15, 2025 | 4.68 | 4.84 | 4.65 | 4.82 | 4.82 | 2.12% | 307,800 |
| Sep 14, 2025 | 4.77 | 4.86 | 4.68 | 4.72 | 4.72 | -1.05% | 448,619 |
| Sep 11, 2025 | 4.87 | 5.08 | 4.76 | 4.77 | 4.77 | -0.42% | 1,214,712 |
| Sep 10, 2025 | 4.75 | 5.03 | 4.64 | 4.79 | 4.79 | 1.91% | 1,570,520 |
| Sep 9, 2025 | 4.65 | 4.82 | 4.60 | 4.70 | 4.70 | 1.95% | 470,983 |
| Sep 8, 2025 | 4.67 | 4.70 | 4.60 | 4.61 | 4.61 | -0.65% | 611,484 |
| Sep 7, 2025 | 4.72 | 4.75 | 4.62 | 4.64 | 4.64 | -1.28% | 323,695 |
| Sep 4, 2025 | 4.75 | 4.76 | 4.65 | 4.70 | 4.70 | -1.05% | 491,727 |
| Sep 3, 2025 | 4.75 | 4.78 | 4.68 | 4.75 | 4.75 | 0.85% | 370,156 |
| Sep 2, 2025 | 4.93 | 4.95 | 4.69 | 4.71 | 4.71 | -4.27% | 1,028,312 |
| Sep 1, 2025 | 4.95 | 5.01 | 4.91 | 4.92 | 4.92 | -0.61% | 467,869 |
| Aug 31, 2025 | 5.18 | 5.18 | 4.93 | 4.95 | 4.95 | -4.44% | 850,491 |
| Aug 28, 2025 | 5.30 | 5.32 | 5.16 | 5.18 | 5.18 | -2.08% | 262,961 |
| Aug 27, 2025 | 5.40 | 5.40 | 5.25 | 5.29 | 5.29 | -0.38% | 417,799 |
| Aug 26, 2025 | 5.35 | 5.35 | 5.27 | 5.31 | 5.31 | -0.75% | 403,171 |
| Aug 25, 2025 | 5.43 | 5.46 | 5.34 | 5.35 | 5.35 | -1.83% | 188,726 |
| Aug 24, 2025 | 5.34 | 5.51 | 5.34 | 5.45 | 5.45 | 2.06% | 293,937 |
| Aug 21, 2025 | 5.36 | 5.37 | 5.29 | 5.34 | 5.34 | -0.74% | 338,152 |
| Aug 20, 2025 | 5.37 | 5.42 | 5.32 | 5.38 | 5.38 | 0.37% | 155,233 |
| Aug 19, 2025 | 5.42 | 5.53 | 5.35 | 5.36 | 5.36 | -1.11% | 439,732 |
| Aug 18, 2025 | 5.40 | 5.49 | 5.39 | 5.42 | 5.42 | 0.18% | 413,502 |
| Aug 17, 2025 | 5.36 | 5.57 | 5.36 | 5.41 | 5.41 | 0.93% | 461,822 |
| Aug 14, 2025 | 5.28 | 5.63 | 5.28 | 5.36 | 5.36 | 1.52% | 948,037 |
| Aug 13, 2025 | 5.35 | 5.42 | 5.25 | 5.28 | 5.28 | -1.12% | 407,396 |
| Aug 12, 2025 | 5.40 | 5.43 | 5.31 | 5.34 | 5.34 | -1.11% | 275,494 |
| Aug 11, 2025 | 5.71 | 5.71 | 5.35 | 5.40 | 5.40 | -5.10% | 489,496 |
| Aug 10, 2025 | 5.81 | 5.82 | 5.65 | 5.69 | 5.69 | -2.07% | 296,693 |
| Aug 7, 2025 | 5.94 | 5.99 | 5.77 | 5.81 | 5.81 | -1.86% | 761,184 |
| Aug 6, 2025 | 5.95 | 5.99 | 5.90 | 5.92 | 5.92 | -0.34% | 259,704 |
| Aug 5, 2025 | 6.21 | 6.39 | 5.88 | 5.94 | 5.94 | -7.91% | 925,766 |
| Aug 4, 2025 | 6.49 | 6.54 | 6.40 | 6.45 | 6.45 | -0.62% | 136,302 |
| Aug 3, 2025 | 6.63 | 6.65 | 6.41 | 6.49 | 6.49 | -1.82% | 109,338 |
| Jul 31, 2025 | 6.63 | 6.69 | 6.59 | 6.61 | 6.61 | - | 123,198 |
| Jul 30, 2025 | 6.69 | 6.69 | 6.58 | 6.61 | 6.61 | -1.20% | 130,427 |
| Jul 29, 2025 | 6.84 | 6.84 | 6.63 | 6.69 | 6.69 | -0.59% | 90,581 |
| Jul 28, 2025 | 6.74 | 6.79 | 6.72 | 6.73 | 6.73 | -0.15% | 60,481 |
| Jul 27, 2025 | 6.71 | 6.83 | 6.71 | 6.74 | 6.74 | 0.45% | 87,491 |
| Jul 24, 2025 | 6.77 | 6.79 | 6.67 | 6.71 | 6.71 | -0.74% | 124,559 |
| Jul 23, 2025 | 6.72 | 6.83 | 6.67 | 6.76 | 6.76 | 0.60% | 96,623 |
| Jul 22, 2025 | 6.88 | 6.88 | 6.70 | 6.72 | 6.72 | -1.90% | 76,989 |
| Jul 21, 2025 | 7.00 | 7.02 | 6.82 | 6.85 | 6.85 | -2.28% | 170,230 |
| Jul 20, 2025 | 7.10 | 7.15 | 6.97 | 7.01 | 7.01 | -1.27% | 63,017 |
| Jul 17, 2025 | 7.12 | 7.16 | 6.96 | 7.10 | 7.10 | -0.84% | 105,139 |