United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia
· Delayed Price · Currency is SAR 3.000
-0.050 (-1.64%)
Mar 10, 2026, 11:24 AM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.11 | 3.13 | 3.01 | 3.05 | 3.05 | -1.93% | 270,566 |
| Mar 8, 2026 | 3.07 | 3.12 | 3.01 | 3.11 | 3.11 | 3.32% | 335,721 |
| Mar 5, 2026 | 2.95 | 3.06 | 2.95 | 3.01 | 3.01 | 2.03% | 404,751 |
| Mar 4, 2026 | 2.85 | 2.96 | 2.85 | 2.95 | 2.95 | 3.51% | 190,490 |
| Mar 3, 2026 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | -0.70% | 172,632 |
| Mar 2, 2026 | 2.82 | 2.91 | 2.80 | 2.87 | 2.87 | 1.77% | 311,199 |
| Mar 1, 2026 | 2.67 | 2.93 | 2.67 | 2.82 | 2.82 | -4.73% | 630,266 |
| Feb 26, 2026 | 3.01 | 3.09 | 2.95 | 2.96 | 2.96 | -1.33% | 867,869 |
| Feb 25, 2026 | 3.13 | 3.13 | 2.99 | 3.00 | 3.00 | -2.91% | 474,850 |
| Feb 24, 2026 | 3.00 | 3.14 | 3.00 | 3.09 | 3.09 | -0.32% | 644,835 |
| Feb 23, 2026 | 3.15 | 3.28 | 3.10 | 3.10 | 3.10 | -9.88% | 2,077,705 |
| Feb 19, 2026 | 3.59 | 3.60 | 3.43 | 3.44 | 3.44 | -3.91% | 608,554 |
| Feb 18, 2026 | 3.61 | 3.66 | 3.52 | 3.58 | 3.58 | 1.13% | 434,395 |
| Feb 17, 2026 | 3.68 | 3.68 | 3.53 | 3.54 | 3.54 | -2.75% | 682,372 |
| Feb 16, 2026 | 3.77 | 3.77 | 3.63 | 3.64 | 3.64 | -3.45% | 441,511 |
| Feb 15, 2026 | 3.62 | 3.79 | 3.57 | 3.77 | 3.77 | 4.72% | 540,821 |
| Feb 12, 2026 | 3.52 | 3.63 | 3.50 | 3.60 | 3.60 | 2.56% | 572,605 |
| Feb 11, 2026 | 3.57 | 3.59 | 3.48 | 3.51 | 3.51 | -1.40% | 323,411 |
| Feb 10, 2026 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | -0.28% | 375,344 |
| Feb 9, 2026 | 3.63 | 3.66 | 3.52 | 3.57 | 3.57 | -1.38% | 510,491 |
| Feb 8, 2026 | 3.63 | 3.74 | 3.60 | 3.62 | 3.62 | -0.28% | 399,052 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.60 | 3.63 | 3.63 | -3.97% | 824,824 |
| Feb 4, 2026 | 3.91 | 3.95 | 3.77 | 3.78 | 3.78 | -3.08% | 492,981 |
| Feb 3, 2026 | 3.94 | 4.00 | 3.90 | 3.90 | 3.90 | -0.76% | 541,071 |
| Feb 2, 2026 | 3.90 | 3.98 | 3.81 | 3.93 | 3.93 | 0.77% | 734,078 |
| Feb 1, 2026 | 3.91 | 3.94 | 3.80 | 3.90 | 3.90 | - | 619,813 |
| Jan 29, 2026 | 3.90 | 3.94 | 3.83 | 3.90 | 3.90 | - | 721,089 |
| Jan 28, 2026 | 3.93 | 3.95 | 3.89 | 3.90 | 3.90 | -0.76% | 387,371 |
| Jan 27, 2026 | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | 0.26% | 373,146 |
| Jan 26, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.26% | 1,085,675 |
| Jan 25, 2026 | 4.03 | 4.07 | 3.94 | 3.97 | 3.97 | -0.75% | 866,909 |
| Jan 22, 2026 | 4.02 | 4.29 | 3.96 | 4.00 | 4.00 | 1.01% | 4,256,594 |
| Jan 21, 2026 | 3.64 | 3.96 | 3.59 | 3.96 | 3.96 | 10.00% | 2,894,580 |
| Jan 20, 2026 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -1.37% | 472,235 |
| Jan 19, 2026 | 3.72 | 3.77 | 3.65 | 3.65 | 3.65 | -1.08% | 788,569 |
| Jan 18, 2026 | 3.62 | 3.73 | 3.62 | 3.69 | 3.69 | 2.79% | 686,919 |
| Jan 15, 2026 | 3.77 | 3.77 | 3.56 | 3.59 | 3.59 | -4.01% | 1,145,409 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.73 | 3.74 | 3.74 | -5.08% | 1,403,155 |
| Jan 13, 2026 | 3.90 | 4.00 | 3.86 | 3.94 | 3.94 | 1.29% | 698,908 |
| Jan 12, 2026 | 3.85 | 3.92 | 3.85 | 3.89 | 3.89 | 1.04% | 563,421 |
| Jan 11, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 1.85% | 325,509 |
| Jan 8, 2026 | 3.83 | 3.86 | 3.73 | 3.78 | 3.78 | -1.31% | 571,814 |
| Jan 7, 2026 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | 2.41% | 356,564 |
| Jan 6, 2026 | 3.84 | 3.84 | 3.71 | 3.74 | 3.74 | -2.60% | 587,221 |
| Jan 5, 2026 | 3.90 | 4.07 | 3.78 | 3.84 | 3.84 | 1.32% | 1,694,485 |
| Jan 4, 2026 | 3.83 | 3.95 | 3.73 | 3.79 | 3.79 | -1.04% | 813,935 |
| Jan 1, 2026 | 3.75 | 3.99 | 3.75 | 3.83 | 3.83 | 2.96% | 1,100,918 |
| Dec 31, 2025 | 3.49 | 3.72 | 3.48 | 3.72 | 3.72 | 9.73% | 1,656,739 |
| Dec 30, 2025 | 3.53 | 3.55 | 3.35 | 3.39 | 3.39 | -4.51% | 534,838 |
| Dec 29, 2025 | 3.49 | 3.60 | 3.46 | 3.55 | 3.55 | 1.72% | 238,427 |
| Dec 28, 2025 | 3.62 | 3.62 | 3.47 | 3.49 | 3.49 | -2.79% | 248,875 |
| Dec 25, 2025 | 3.59 | 3.60 | 3.57 | 3.59 | 3.59 | - | 28,075 |
| Dec 24, 2025 | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | -1.10% | 59,123 |
| Dec 23, 2025 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.83% | 121,851 |
| Dec 22, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 290,525 |
| Dec 21, 2025 | 3.63 | 3.69 | 3.63 | 3.65 | 3.65 | - | 211,505 |
| Dec 18, 2025 | 3.63 | 3.66 | 3.58 | 3.65 | 3.65 | -0.27% | 297,174 |
| Dec 17, 2025 | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | 0.83% | 243,925 |
| Dec 16, 2025 | 3.71 | 3.71 | 3.61 | 3.63 | 3.63 | -2.42% | 320,821 |
| Dec 15, 2025 | 3.64 | 3.81 | 3.62 | 3.72 | 3.72 | 1.92% | 564,446 |
| Dec 14, 2025 | 3.70 | 3.71 | 3.62 | 3.65 | 3.65 | -1.62% | 309,988 |
| Dec 11, 2025 | 3.80 | 3.84 | 3.67 | 3.71 | 3.71 | -1.33% | 574,767 |
| Dec 10, 2025 | 3.62 | 3.91 | 3.62 | 3.76 | 3.76 | 3.87% | 1,612,463 |
| Dec 9, 2025 | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | - | 457,286 |
| Dec 8, 2025 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 841,497 |
| Dec 7, 2025 | 3.70 | 3.72 | 3.63 | 3.65 | 3.65 | -0.54% | 453,088 |
| 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 |