Bupa Arabia for Cooperative Insurance Company (TADAWUL:8210)
Saudi Arabia
· Delayed Price · Currency is SAR 144.00
+0.20 (0.14%)
At close: Dec 4, 2025
TADAWUL:8210 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 19, 2025 | 161.80 | 161.80 | 160.20 | 160.70 | 160.70 | -0.06% | 29,810 |
| Oct 16, 2025 | 160.90 | 161.90 | 159.50 | 160.80 | 160.80 | -0.06% | 143,078 |
| Oct 15, 2025 | 163.00 | 163.90 | 160.70 | 160.90 | 160.90 | -1.41% | 635,594 |
| Oct 14, 2025 | 161.60 | 164.00 | 160.30 | 163.20 | 163.20 | 0.93% | 122,747 |
| Oct 13, 2025 | 159.00 | 161.90 | 158.80 | 161.70 | 161.70 | 1.89% | 86,821 |
| Oct 12, 2025 | 157.00 | 159.50 | 157.00 | 158.70 | 158.70 | -0.81% | 33,828 |
| Oct 9, 2025 | 161.60 | 161.80 | 160.00 | 160.00 | 160.00 | -0.93% | 98,640 |
| Oct 8, 2025 | 166.00 | 166.00 | 160.60 | 161.50 | 161.50 | -2.71% | 185,884 |
| Oct 7, 2025 | 162.30 | 166.00 | 162.30 | 166.00 | 166.00 | 2.28% | 124,732 |
| Oct 6, 2025 | 157.20 | 162.30 | 156.90 | 162.30 | 162.30 | 3.18% | 133,661 |
| Oct 5, 2025 | 159.00 | 160.00 | 157.20 | 157.30 | 157.30 | -0.51% | 110,321 |
| Oct 2, 2025 | 166.00 | 166.00 | 158.10 | 158.10 | 158.10 | -4.36% | 267,357 |
| Oct 1, 2025 | 164.90 | 167.50 | 159.80 | 165.30 | 165.30 | 0.24% | 315,735 |
| Sep 30, 2025 | 163.00 | 165.80 | 162.30 | 164.90 | 164.90 | 1.60% | 193,162 |
| Sep 29, 2025 | 165.00 | 165.00 | 160.70 | 162.30 | 162.30 | -0.73% | 205,087 |
| Sep 28, 2025 | 161.50 | 164.20 | 161.30 | 163.50 | 163.50 | 1.24% | 88,972 |
| Sep 25, 2025 | 163.50 | 163.50 | 158.70 | 161.50 | 161.50 | -0.31% | 305,064 |
| Sep 24, 2025 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 1.89% | 260,443 |
| Sep 22, 2025 | 157.30 | 160.00 | 157.20 | 159.00 | 159.00 | 1.21% | 119,754 |
| Sep 21, 2025 | 155.30 | 160.70 | 154.80 | 157.10 | 157.10 | 1.35% | 117,002 |
| Sep 18, 2025 | 154.70 | 156.80 | 153.70 | 155.00 | 155.00 | 0.19% | 160,080 |
| Sep 17, 2025 | 152.00 | 155.80 | 151.80 | 154.70 | 154.70 | 1.78% | 87,859 |
| Sep 16, 2025 | 150.00 | 153.00 | 148.80 | 152.00 | 152.00 | 1.33% | 95,803 |
| Sep 15, 2025 | 146.60 | 150.30 | 146.20 | 150.00 | 150.00 | 1.56% | 156,220 |
| Sep 14, 2025 | 145.10 | 147.70 | 145.00 | 147.70 | 147.70 | 1.16% | 22,917 |
| Sep 11, 2025 | 149.20 | 149.20 | 144.80 | 146.00 | 146.00 | -1.48% | 125,107 |
| Sep 10, 2025 | 146.50 | 149.60 | 144.90 | 148.20 | 148.20 | 1.16% | 172,430 |
| Sep 9, 2025 | 144.10 | 146.70 | 144.10 | 146.50 | 146.50 | 0.48% | 165,626 |
| Sep 8, 2025 | 145.00 | 147.20 | 145.00 | 145.80 | 145.80 | -0.82% | 81,312 |
| Sep 7, 2025 | 146.00 | 147.40 | 145.70 | 147.00 | 147.00 | 1.03% | 80,099 |
| Sep 4, 2025 | 144.90 | 146.80 | 144.80 | 145.50 | 145.50 | 0.41% | 172,513 |
| Sep 3, 2025 | 146.80 | 149.00 | 144.90 | 144.90 | 144.90 | -0.62% | 200,422 |
| Sep 2, 2025 | 146.80 | 147.10 | 143.70 | 145.80 | 145.80 | -0.61% | 106,148 |
| Sep 1, 2025 | 144.60 | 148.60 | 142.80 | 146.70 | 146.70 | 1.80% | 159,128 |
| Aug 31, 2025 | 147.40 | 147.40 | 142.40 | 144.10 | 144.10 | -1.50% | 72,458 |
| Aug 28, 2025 | 150.00 | 150.40 | 146.30 | 146.30 | 146.30 | -2.34% | 85,701 |
| Aug 27, 2025 | 152.30 | 153.00 | 149.80 | 149.80 | 149.80 | -1.64% | 81,348 |
| Aug 26, 2025 | 151.60 | 152.60 | 150.70 | 152.30 | 152.30 | 0.46% | 211,483 |
| Aug 25, 2025 | 149.80 | 152.90 | 148.70 | 151.60 | 151.60 | 1.61% | 100,090 |
| Aug 24, 2025 | 150.20 | 150.90 | 149.00 | 149.20 | 149.20 | -0.53% | 73,801 |
| Aug 21, 2025 | 151.00 | 152.00 | 149.50 | 150.00 | 150.00 | -0.86% | 143,860 |
| Aug 20, 2025 | 152.20 | 152.90 | 150.80 | 151.30 | 151.30 | -0.53% | 120,513 |
| Aug 19, 2025 | 154.40 | 154.40 | 152.10 | 152.10 | 152.10 | -1.49% | 102,198 |
| Aug 18, 2025 | 155.10 | 155.20 | 153.40 | 154.40 | 154.40 | -0.52% | 69,825 |
| Aug 17, 2025 | 156.20 | 156.20 | 154.30 | 155.20 | 155.20 | -0.64% | 43,320 |
| Aug 14, 2025 | 156.00 | 156.70 | 152.80 | 156.20 | 156.20 | 0.58% | 196,058 |
| Aug 13, 2025 | 153.60 | 157.30 | 152.20 | 155.30 | 155.30 | 1.50% | 218,281 |
| Aug 12, 2025 | 150.90 | 159.00 | 150.40 | 153.00 | 153.00 | 1.39% | 279,874 |
| Aug 11, 2025 | 151.90 | 151.90 | 149.00 | 150.90 | 150.90 | -0.07% | 196,655 |
| Aug 10, 2025 | 151.70 | 152.20 | 149.70 | 151.00 | 151.00 | -0.46% | 82,145 |
| Aug 7, 2025 | 152.70 | 153.10 | 150.50 | 151.70 | 151.70 | -0.65% | 167,106 |
| Aug 6, 2025 | 154.20 | 157.00 | 152.70 | 152.70 | 152.70 | -1.36% | 274,166 |
| Aug 5, 2025 | 159.00 | 159.10 | 150.10 | 154.80 | 154.80 | -3.91% | 638,115 |
| Aug 4, 2025 | 162.90 | 162.90 | 158.90 | 161.10 | 161.10 | -2.13% | 111,058 |
| Aug 3, 2025 | 167.70 | 167.70 | 162.00 | 164.60 | 164.60 | -2.37% | 37,601 |
| Jul 31, 2025 | 160.90 | 168.60 | 159.90 | 168.60 | 168.60 | 4.27% | 182,954 |
| Jul 30, 2025 | 160.60 | 161.70 | 158.60 | 161.70 | 161.70 | 0.68% | 67,862 |
| Jul 29, 2025 | 161.30 | 162.20 | 159.50 | 160.60 | 160.60 | -0.43% | 82,555 |
| Jul 28, 2025 | 163.10 | 163.50 | 160.00 | 161.30 | 161.30 | -1.10% | 52,855 |
| Jul 27, 2025 | 163.00 | 164.10 | 162.50 | 163.10 | 163.10 | 0.06% | 28,231 |
| Jul 24, 2025 | 162.20 | 163.00 | 161.50 | 163.00 | 163.00 | 0.49% | 51,954 |
| Jul 23, 2025 | 162.00 | 163.20 | 161.30 | 162.20 | 162.20 | 0.12% | 96,064 |
| Jul 22, 2025 | 164.20 | 164.20 | 160.50 | 162.00 | 162.00 | -1.70% | 77,193 |
| Jul 21, 2025 | 165.50 | 167.10 | 163.50 | 164.80 | 164.80 | -0.48% | 57,815 |
| Jul 20, 2025 | 166.40 | 169.30 | 165.10 | 165.60 | 165.60 | 0.12% | 57,228 |
| Jul 17, 2025 | 165.90 | 166.50 | 164.00 | 165.40 | 165.40 | -0.72% | 81,631 |