Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia
· Delayed Price · Currency is SAR 170.40
-3.10 (-1.79%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:8210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 173.50 | 173.50 | 169.20 | 170.40 | 170.40 | -1.79% | 137,204 |
| Mar 8, 2026 | 173.50 | 177.70 | 173.30 | 173.50 | 173.50 | -1.36% | 85,217 |
| Mar 5, 2026 | 173.40 | 177.50 | 173.40 | 175.90 | 175.90 | 1.68% | 120,766 |
| Mar 4, 2026 | 168.30 | 173.00 | 165.50 | 173.00 | 173.00 | 2.31% | 228,279 |
| Mar 3, 2026 | 166.40 | 171.00 | 166.00 | 169.10 | 169.10 | -1.40% | 244,285 |
| Mar 2, 2026 | 170.00 | 174.20 | 166.20 | 171.50 | 171.50 | 0.35% | 116,585 |
| Mar 1, 2026 | 165.00 | 175.80 | 164.40 | 170.90 | 170.90 | -3.88% | 117,537 |
| Feb 26, 2026 | 177.60 | 179.50 | 174.90 | 177.80 | 177.80 | 0.45% | 423,225 |
| Feb 25, 2026 | 180.00 | 180.70 | 173.50 | 177.00 | 177.00 | -1.83% | 187,540 |
| Feb 24, 2026 | 174.00 | 181.00 | 174.00 | 180.30 | 180.30 | 0.11% | 262,565 |
| Feb 23, 2026 | 174.00 | 180.10 | 168.20 | 180.10 | 180.10 | 2.91% | 275,780 |
| Feb 19, 2026 | 177.00 | 178.20 | 174.60 | 175.00 | 175.00 | -2.40% | 228,429 |
| Feb 18, 2026 | 166.30 | 179.30 | 164.20 | 179.30 | 179.30 | 8.01% | 350,096 |
| Feb 17, 2026 | 162.60 | 166.10 | 161.50 | 166.00 | 166.00 | 0.36% | 78,505 |
| Feb 16, 2026 | 161.90 | 166.30 | 161.90 | 165.40 | 165.40 | 1.47% | 148,715 |
| Feb 15, 2026 | 162.20 | 164.20 | 161.30 | 163.00 | 163.00 | -0.61% | 47,919 |
| Feb 12, 2026 | 160.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1.67% | 263,767 |
| Feb 11, 2026 | 161.80 | 163.50 | 158.70 | 161.30 | 161.30 | -1.04% | 68,888 |
| Feb 10, 2026 | 159.00 | 163.50 | 158.00 | 163.00 | 163.00 | 0.99% | 116,116 |
| Feb 9, 2026 | 160.30 | 162.70 | 158.70 | 161.40 | 161.40 | -0.06% | 69,298 |
| Feb 8, 2026 | 161.20 | 164.40 | 160.40 | 161.50 | 161.50 | -0.31% | 51,043 |
| Feb 5, 2026 | 164.00 | 164.40 | 160.00 | 162.00 | 162.00 | -2.11% | 95,701 |
| Feb 4, 2026 | 163.50 | 165.50 | 163.30 | 165.50 | 165.50 | -0.12% | 68,035 |
| Feb 3, 2026 | 164.20 | 166.50 | 164.10 | 165.70 | 165.70 | 0.36% | 92,957 |
| Feb 2, 2026 | 164.10 | 165.70 | 160.00 | 165.10 | 165.10 | 0.06% | 157,538 |
| Feb 1, 2026 | 166.00 | 168.80 | 161.40 | 165.00 | 165.00 | - | 146,394 |
| Jan 29, 2026 | 160.00 | 168.00 | 159.00 | 165.00 | 165.00 | 0.12% | 511,876 |
| Jan 28, 2026 | 156.90 | 165.00 | 156.80 | 164.80 | 164.80 | 5.64% | 374,996 |
| Jan 27, 2026 | 154.10 | 158.80 | 153.20 | 156.00 | 156.00 | 0.71% | 226,633 |
| Jan 26, 2026 | 153.40 | 154.90 | 152.30 | 154.90 | 154.90 | 0.98% | 217,741 |
| Jan 25, 2026 | 157.00 | 159.20 | 152.00 | 153.40 | 153.40 | -1.60% | 143,886 |
| Jan 22, 2026 | 149.90 | 156.50 | 149.10 | 155.90 | 155.90 | 7.89% | 1,092,577 |
| Jan 21, 2026 | 131.60 | 144.50 | 131.60 | 144.50 | 144.50 | 9.97% | 1,202,743 |
| Jan 20, 2026 | 134.80 | 135.10 | 131.40 | 131.40 | 131.40 | -2.67% | 137,353 |
| Jan 19, 2026 | 135.10 | 136.60 | 133.00 | 135.00 | 135.00 | -0.37% | 276,721 |
| Jan 18, 2026 | 135.60 | 136.80 | 134.80 | 135.50 | 135.50 | 1.12% | 110,253 |
| Jan 15, 2026 | 137.70 | 138.40 | 134.00 | 134.00 | 134.00 | -2.69% | 900,808 |
| Jan 14, 2026 | 137.80 | 139.60 | 136.30 | 137.70 | 137.70 | 0.07% | 269,993 |
| Jan 13, 2026 | 136.00 | 138.50 | 134.30 | 137.60 | 137.60 | 1.18% | 227,994 |
| Jan 12, 2026 | 135.80 | 137.00 | 135.10 | 136.00 | 136.00 | 0.74% | 159,228 |
| Jan 11, 2026 | 133.00 | 136.00 | 133.00 | 135.00 | 135.00 | 0.52% | 112,768 |
| Jan 8, 2026 | 135.10 | 137.30 | 133.30 | 134.30 | 134.30 | -0.52% | 791,175 |
| Jan 7, 2026 | 138.00 | 138.40 | 132.60 | 135.00 | 135.00 | 0.52% | 386,991 |
| Jan 6, 2026 | 135.20 | 136.10 | 134.30 | 134.30 | 134.30 | -1.54% | 73,197 |
| Jan 5, 2026 | 137.80 | 139.30 | 134.50 | 136.40 | 136.40 | -1.02% | 171,493 |
| Jan 4, 2026 | 141.00 | 141.30 | 136.60 | 137.80 | 137.80 | -2.27% | 44,573 |
| Jan 1, 2026 | 139.20 | 141.60 | 139.20 | 141.00 | 141.00 | 1.51% | 30,597 |
| Dec 31, 2025 | 138.00 | 139.40 | 137.80 | 138.90 | 138.90 | 1.39% | 52,622 |
| Dec 30, 2025 | 137.90 | 138.50 | 135.40 | 137.00 | 137.00 | -0.80% | 272,041 |
| Dec 29, 2025 | 139.50 | 139.90 | 138.00 | 138.10 | 138.10 | -1.00% | 49,979 |
| Dec 28, 2025 | 138.00 | 140.70 | 136.80 | 139.50 | 139.50 | 1.09% | 109,386 |
| Dec 25, 2025 | 137.70 | 138.40 | 136.90 | 138.00 | 138.00 | 0.66% | 19,542 |
| Dec 24, 2025 | 139.10 | 139.20 | 136.40 | 137.10 | 137.10 | -1.44% | 92,564 |
| Dec 23, 2025 | 140.60 | 141.90 | 138.80 | 139.10 | 139.10 | -1.49% | 140,149 |
| Dec 22, 2025 | 141.00 | 142.80 | 140.70 | 141.20 | 141.20 | 0.43% | 245,783 |
| Dec 21, 2025 | 141.00 | 141.80 | 139.50 | 140.60 | 140.60 | 0.29% | 104,097 |
| Dec 18, 2025 | 141.30 | 142.00 | 139.10 | 140.20 | 140.20 | -0.78% | 421,074 |
| Dec 17, 2025 | 145.00 | 145.40 | 141.00 | 141.30 | 141.30 | -2.82% | 116,057 |
| Dec 16, 2025 | 148.00 | 149.20 | 145.40 | 145.40 | 145.40 | -1.76% | 936,991 |
| Dec 15, 2025 | 151.00 | 151.60 | 148.00 | 148.00 | 148.00 | -1.99% | 115,611 |
| Dec 14, 2025 | 153.20 | 153.20 | 149.10 | 151.00 | 151.00 | -2.01% | 43,680 |
| Dec 11, 2025 | 152.80 | 154.10 | 151.20 | 154.10 | 154.10 | 0.52% | 103,328 |
| Dec 10, 2025 | 149.10 | 153.90 | 149.10 | 153.30 | 153.30 | 2.40% | 99,245 |
| Dec 9, 2025 | 150.80 | 152.70 | 148.10 | 149.70 | 149.70 | -0.73% | 122,608 |
| Dec 8, 2025 | 143.60 | 151.40 | 143.30 | 150.80 | 150.80 | 5.68% | 169,911 |
| Dec 7, 2025 | 144.00 | 144.50 | 141.00 | 142.70 | 142.70 | -0.90% | 84,744 |
| Dec 4, 2025 | 144.00 | 146.20 | 143.40 | 144.00 | 144.00 | 0.14% | 80,757 |
| Dec 3, 2025 | 143.00 | 147.50 | 142.40 | 143.80 | 143.80 | 0.77% | 75,305 |
| Dec 2, 2025 | 144.00 | 144.70 | 140.60 | 142.70 | 142.70 | -1.04% | 158,833 |
| Dec 1, 2025 | 145.20 | 146.70 | 143.60 | 144.20 | 144.20 | -1.30% | 154,156 |
| Nov 30, 2025 | 147.80 | 147.90 | 145.70 | 146.10 | 146.10 | -0.61% | 15,329 |
| Nov 27, 2025 | 149.30 | 150.00 | 147.00 | 147.00 | 147.00 | -0.88% | 130,861 |
| Nov 26, 2025 | 148.90 | 150.10 | 145.60 | 148.30 | 148.30 | -1.07% | 141,108 |
| Nov 25, 2025 | 150.70 | 152.60 | 149.30 | 149.90 | 149.90 | -0.66% | 82,236 |
| Nov 24, 2025 | 153.80 | 153.80 | 150.80 | 150.90 | 150.90 | -1.69% | 227,936 |
| Nov 23, 2025 | 152.20 | 154.20 | 152.20 | 153.50 | 153.50 | 1.05% | 15,487 |
| Nov 20, 2025 | 153.30 | 154.30 | 151.90 | 151.90 | 151.90 | -0.07% | 113,275 |
| Nov 19, 2025 | 153.50 | 155.50 | 152.00 | 152.00 | 152.00 | -0.98% | 158,724 |
| Nov 18, 2025 | 152.80 | 155.00 | 150.70 | 153.50 | 153.50 | 0.33% | 343,579 |
| Nov 17, 2025 | 153.40 | 154.80 | 152.40 | 153.00 | 153.00 | -1.35% | 362,357 |
| Nov 16, 2025 | 156.00 | 156.70 | 154.90 | 155.10 | 155.10 | -1.15% | 30,264 |
| Nov 13, 2025 | 157.50 | 158.80 | 156.50 | 156.90 | 156.90 | -0.38% | 108,093 |
| Nov 12, 2025 | 156.90 | 158.40 | 156.90 | 157.50 | 157.50 | 0.25% | 382,731 |
| Nov 11, 2025 | 158.00 | 158.50 | 155.50 | 157.10 | 157.10 | -0.88% | 139,138 |
| Nov 10, 2025 | 156.30 | 160.00 | 156.30 | 158.50 | 158.50 | -1.12% | 161,950 |
| Nov 9, 2025 | 158.40 | 160.30 | 154.90 | 160.30 | 160.30 | 1.14% | 104,050 |
| Nov 6, 2025 | 156.90 | 159.00 | 155.90 | 158.50 | 158.50 | 1.60% | 190,432 |
| Nov 5, 2025 | 159.10 | 160.10 | 156.00 | 156.00 | 156.00 | -1.95% | 624,711 |
| Nov 4, 2025 | 163.20 | 164.20 | 159.10 | 159.10 | 159.10 | -2.69% | 169,746 |
| Nov 3, 2025 | 165.00 | 166.20 | 163.40 | 163.50 | 163.50 | -0.91% | 551,505 |
| Nov 2, 2025 | 164.20 | 166.60 | 163.00 | 165.00 | 165.00 | 0.61% | 139,938 |
| Oct 30, 2025 | 152.60 | 166.00 | 152.60 | 164.00 | 164.00 | 7.75% | 1,010,967 |
| Oct 29, 2025 | 153.00 | 153.10 | 149.30 | 152.20 | 152.20 | -0.07% | 173,687 |
| Oct 28, 2025 | 154.00 | 154.50 | 152.30 | 152.30 | 152.30 | -0.59% | 193,906 |
| Oct 27, 2025 | 154.30 | 157.50 | 153.20 | 153.20 | 153.20 | -0.71% | 97,890 |
| Oct 26, 2025 | 153.60 | 155.30 | 153.30 | 154.30 | 154.30 | 0.85% | 27,211 |
| Oct 23, 2025 | 154.80 | 155.40 | 153.00 | 153.00 | 153.00 | -1.16% | 496,506 |
| Oct 22, 2025 | 154.00 | 155.80 | 152.00 | 154.80 | 154.80 | 0.52% | 107,727 |
| Oct 21, 2025 | 158.50 | 158.50 | 154.00 | 154.00 | 154.00 | -2.78% | 200,463 |
| Oct 20, 2025 | 160.10 | 161.00 | 158.30 | 158.40 | 158.40 | -1.43% | 246,773 |