United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia
· Delayed Price · Currency is SAR 2.960
0.00 (0.00%)
Apr 29, 2026, 3:15 PM AST
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.96 | 3.00 | 2.95 | 2.98 | - | 0.68% | 209,137 |
| Apr 28, 2026 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.00% | 339,968 |
| Apr 27, 2026 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.33% | 578,208 |
| Apr 26, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | - | 342,759 |
| Apr 23, 2026 | 3.02 | 3.06 | 2.98 | 3.00 | 3.00 | -0.33% | 437,659 |
| Apr 22, 2026 | 3.03 | 3.12 | 2.98 | 3.01 | 3.01 | - | 823,838 |
| Apr 21, 2026 | 3.03 | 3.07 | 3.00 | 3.01 | 3.01 | -0.66% | 268,329 |
| Apr 20, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.26% | 369,603 |
| Apr 19, 2026 | 3.11 | 3.16 | 3.05 | 3.10 | 3.10 | -1.27% | 513,144 |
| Apr 16, 2026 | 3.07 | 3.18 | 3.04 | 3.14 | 3.14 | 1.95% | 756,383 |
| Apr 15, 2026 | 3.24 | 3.28 | 3.06 | 3.08 | 3.08 | 1.32% | 2,644,576 |
| Apr 14, 2026 | 3.01 | 3.07 | 3.00 | 3.04 | 3.04 | 1.33% | 284,844 |
| Apr 13, 2026 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | -1.32% | 403,284 |
| Apr 12, 2026 | 3.07 | 3.19 | 3.02 | 3.04 | 3.04 | -1.62% | 717,342 |
| Apr 9, 2026 | 3.15 | 3.27 | 3.06 | 3.09 | 3.09 | -1.59% | 1,877,414 |
| Apr 8, 2026 | 2.95 | 3.14 | 2.92 | 3.14 | 3.14 | 9.79% | 1,598,706 |
| Apr 7, 2026 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -3.05% | 215,926 |
| Apr 6, 2026 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.67% | 188,853 |
| Apr 5, 2026 | 2.97 | 3.03 | 2.94 | 2.97 | 2.97 | - | 218,020 |
| Apr 2, 2026 | 2.94 | 2.97 | 2.85 | 2.97 | 2.97 | -0.34% | 362,332 |
| Apr 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Mar 31, 2026 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | 0.34% | 236,763 |
| Mar 30, 2026 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -0.67% | 168,703 |
| Mar 29, 2026 | 3.03 | 3.04 | 2.97 | 2.99 | 2.99 | -1.32% | 126,475 |
| Mar 26, 2026 | 3.03 | 3.05 | 2.98 | 3.03 | 3.03 | 0.33% | 186,224 |
| Mar 25, 2026 | 2.96 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 198,821 |
| Mar 24, 2026 | 3.00 | 3.02 | 2.91 | 2.96 | 2.96 | 0.34% | 174,463 |
| Mar 16, 2026 | 2.92 | 2.96 | 2.89 | 2.95 | 2.95 | 0.34% | 150,973 |
| Mar 15, 2026 | 2.94 | 2.97 | 2.90 | 2.94 | 2.94 | - | 118,071 |
| Mar 12, 2026 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | -0.34% | 101,578 |
| Mar 11, 2026 | 3.01 | 3.03 | 2.95 | 2.95 | 2.95 | -1.99% | 172,502 |
| Mar 10, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -1.31% | 131,606 |
| 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 |