Wataniya Insurance Company (TADAWUL:8300)
Saudi Arabia
· Delayed Price · Currency is SAR 13.04
+0.02 (0.15%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:8300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.03 | 13.24 | 13.02 | 13.04 | 13.04 | 0.15% | 177,222 |
| Dec 3, 2025 | 13.06 | 13.26 | 12.91 | 13.02 | 13.02 | 0.46% | 275,935 |
| Dec 2, 2025 | 13.06 | 13.12 | 12.87 | 12.96 | 12.96 | -0.84% | 169,891 |
| Dec 1, 2025 | 13.06 | 13.14 | 13.00 | 13.07 | 13.07 | 0.15% | 183,956 |
| Nov 30, 2025 | 13.48 | 13.49 | 12.99 | 13.05 | 13.05 | -2.76% | 185,421 |
| Nov 27, 2025 | 13.45 | 13.57 | 13.20 | 13.42 | 13.42 | -0.07% | 172,159 |
| Nov 26, 2025 | 13.60 | 13.60 | 13.30 | 13.43 | 13.43 | -1.83% | 193,811 |
| Nov 25, 2025 | 13.81 | 13.85 | 13.40 | 13.68 | 13.68 | -0.94% | 199,873 |
| Nov 24, 2025 | 13.90 | 13.90 | 13.75 | 13.81 | 13.81 | -0.65% | 173,651 |
| Nov 23, 2025 | 14.00 | 14.19 | 13.83 | 13.90 | 13.90 | -1.21% | 171,958 |
| Nov 20, 2025 | 13.86 | 14.17 | 13.86 | 14.07 | 14.07 | 1.52% | 277,828 |
| Nov 19, 2025 | 14.02 | 14.13 | 13.84 | 13.86 | 13.86 | -1.14% | 197,121 |
| Nov 18, 2025 | 13.79 | 14.09 | 13.68 | 14.02 | 14.02 | 1.67% | 345,827 |
| Nov 17, 2025 | 13.62 | 14.00 | 13.62 | 13.79 | 13.79 | 0.22% | 215,161 |
| Nov 16, 2025 | 14.00 | 14.00 | 13.75 | 13.76 | 13.76 | -2.41% | 216,673 |
| Nov 13, 2025 | 14.24 | 14.24 | 13.80 | 14.10 | 14.10 | -1.33% | 258,291 |
| Nov 12, 2025 | 14.04 | 14.39 | 14.04 | 14.29 | 14.29 | 1.06% | 212,407 |
| Nov 11, 2025 | 14.34 | 14.34 | 14.03 | 14.14 | 14.14 | -0.63% | 179,662 |
| Nov 10, 2025 | 14.15 | 14.27 | 14.10 | 14.23 | 14.23 | 0.35% | 113,990 |
| Nov 9, 2025 | 14.03 | 14.19 | 13.85 | 14.18 | 14.18 | - | 187,655 |
| Nov 6, 2025 | 13.98 | 14.18 | 13.98 | 14.18 | 14.18 | 0.21% | 189,692 |
| Nov 5, 2025 | 14.18 | 14.22 | 13.96 | 14.15 | 14.15 | -1.74% | 247,202 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.04 | 14.40 | 14.40 | -0.69% | 223,870 |
| Nov 3, 2025 | 14.64 | 14.64 | 14.27 | 14.50 | 14.50 | -0.96% | 338,875 |
| Nov 2, 2025 | 14.61 | 14.67 | 14.48 | 14.64 | 14.64 | 0.21% | 225,869 |
| Oct 30, 2025 | 14.42 | 14.89 | 14.42 | 14.61 | 14.61 | - | 268,570 |
| Oct 29, 2025 | 14.67 | 14.67 | 14.51 | 14.61 | 14.61 | -0.81% | 91,282 |
| Oct 28, 2025 | 14.78 | 14.78 | 14.52 | 14.73 | 14.73 | 0.14% | 118,560 |
| Oct 27, 2025 | 14.81 | 14.89 | 14.57 | 14.71 | 14.71 | 0.07% | 189,154 |
| Oct 26, 2025 | 14.70 | 14.85 | 14.00 | 14.70 | 14.70 | 0.34% | 345,087 |
| Oct 23, 2025 | 14.88 | 14.90 | 14.59 | 14.65 | 14.65 | -1.74% | 351,381 |
| Oct 22, 2025 | 14.96 | 15.00 | 14.85 | 14.91 | 14.91 | -0.07% | 244,415 |
| Oct 21, 2025 | 15.26 | 15.26 | 14.89 | 14.92 | 14.92 | -2.16% | 191,983 |
| Oct 20, 2025 | 15.45 | 15.66 | 15.16 | 15.25 | 15.25 | -0.78% | 276,096 |
| Oct 19, 2025 | 15.69 | 15.70 | 15.30 | 15.37 | 15.37 | -1.98% | 343,094 |
| Oct 16, 2025 | 15.89 | 15.89 | 15.62 | 15.68 | 15.68 | -0.63% | 193,206 |
| Oct 15, 2025 | 15.95 | 16.10 | 15.73 | 15.78 | 15.78 | -1.07% | 294,460 |
| Oct 14, 2025 | 16.09 | 16.10 | 15.80 | 15.95 | 15.95 | -0.87% | 199,787 |
| Oct 13, 2025 | 15.80 | 16.23 | 15.80 | 16.09 | 16.09 | - | 248,261 |
| Oct 12, 2025 | 15.55 | 16.09 | 15.50 | 16.09 | 16.09 | -0.06% | 219,542 |
| Oct 9, 2025 | 16.10 | 16.16 | 15.96 | 16.10 | 16.10 | -0.49% | 184,236 |
| Oct 8, 2025 | 16.50 | 16.50 | 16.07 | 16.18 | 16.18 | -1.64% | 172,062 |
| Oct 7, 2025 | 16.30 | 16.45 | 16.20 | 16.45 | 16.45 | 1.11% | 250,232 |
| Oct 6, 2025 | 16.22 | 16.28 | 16.12 | 16.27 | 16.27 | 0.49% | 124,139 |
| Oct 5, 2025 | 16.24 | 16.50 | 16.19 | 16.19 | 16.19 | -0.31% | 150,628 |
| Oct 2, 2025 | 16.45 | 16.45 | 16.10 | 16.24 | 16.24 | -0.98% | 214,982 |
| Oct 1, 2025 | 16.10 | 16.80 | 16.00 | 16.40 | 16.40 | 2.56% | 659,925 |
| Sep 30, 2025 | 15.90 | 16.14 | 15.87 | 15.99 | 15.99 | - | 218,486 |
| Sep 29, 2025 | 15.92 | 16.05 | 15.73 | 15.99 | 15.99 | 0.44% | 175,458 |
| Sep 28, 2025 | 15.66 | 16.10 | 15.66 | 15.92 | 15.92 | 0.13% | 228,874 |
| Sep 25, 2025 | 15.59 | 15.90 | 15.50 | 15.90 | 15.90 | 2.45% | 262,662 |
| Sep 24, 2025 | 15.24 | 15.64 | 15.17 | 15.52 | 15.52 | 2.44% | 300,395 |
| Sep 22, 2025 | 15.35 | 15.35 | 15.08 | 15.15 | 15.15 | -1.30% | 125,780 |
| Sep 21, 2025 | 15.13 | 15.41 | 15.10 | 15.35 | 15.35 | 1.66% | 198,969 |
| Sep 18, 2025 | 14.70 | 15.10 | 14.60 | 15.10 | 15.10 | 3.07% | 190,020 |
| Sep 17, 2025 | 14.39 | 14.66 | 14.39 | 14.65 | 14.65 | 1.81% | 158,254 |
| Sep 16, 2025 | 14.08 | 14.43 | 14.08 | 14.39 | 14.39 | 2.20% | 86,733 |
| Sep 15, 2025 | 13.90 | 14.28 | 13.90 | 14.08 | 14.08 | 0.57% | 107,663 |
| Sep 14, 2025 | 14.19 | 14.21 | 13.88 | 14.00 | 14.00 | -1.34% | 174,294 |
| Sep 11, 2025 | 14.40 | 14.49 | 14.12 | 14.19 | 14.19 | -1.46% | 131,964 |
| Sep 10, 2025 | 14.44 | 14.58 | 14.30 | 14.40 | 14.40 | -1.03% | 111,012 |
| Sep 9, 2025 | 14.52 | 14.64 | 14.38 | 14.55 | 14.55 | 0.21% | 155,262 |
| Sep 8, 2025 | 14.90 | 14.90 | 14.50 | 14.52 | 14.52 | -1.49% | 137,451 |
| Sep 7, 2025 | 14.82 | 14.98 | 14.70 | 14.74 | 14.74 | -0.34% | 148,922 |
| Sep 4, 2025 | 14.96 | 14.96 | 14.78 | 14.79 | 14.79 | -0.87% | 141,927 |
| Sep 3, 2025 | 15.10 | 15.14 | 14.90 | 14.92 | 14.92 | -1.26% | 101,923 |
| Sep 2, 2025 | 15.00 | 15.11 | 14.80 | 15.11 | 15.11 | -0.26% | 91,892 |
| Sep 1, 2025 | 15.08 | 15.19 | 15.07 | 15.15 | 15.15 | 0.33% | 77,071 |
| Aug 31, 2025 | 15.50 | 15.57 | 15.10 | 15.10 | 15.10 | -2.58% | 103,842 |
| Aug 28, 2025 | 15.46 | 15.55 | 15.34 | 15.50 | 15.50 | - | 141,730 |
| Aug 27, 2025 | 15.60 | 15.80 | 15.37 | 15.50 | 15.50 | 0.13% | 174,880 |
| Aug 26, 2025 | 15.52 | 15.62 | 15.43 | 15.48 | 15.48 | -0.26% | 96,418 |
| Aug 25, 2025 | 15.84 | 15.84 | 15.44 | 15.52 | 15.52 | -0.96% | 65,136 |
| Aug 24, 2025 | 15.50 | 15.82 | 15.50 | 15.67 | 15.67 | 1.10% | 129,527 |
| Aug 21, 2025 | 15.59 | 15.59 | 15.21 | 15.50 | 15.50 | 0.58% | 189,574 |
| Aug 20, 2025 | 15.51 | 15.74 | 15.40 | 15.41 | 15.41 | -1.03% | 117,130 |
| Aug 19, 2025 | 15.49 | 15.64 | 15.25 | 15.57 | 15.57 | 1.83% | 136,557 |
| Aug 18, 2025 | 15.38 | 15.52 | 15.25 | 15.29 | 15.29 | -0.59% | 115,074 |
| Aug 17, 2025 | 15.54 | 15.54 | 15.30 | 15.38 | 15.38 | 1.18% | 96,520 |
| Aug 14, 2025 | 14.87 | 15.20 | 14.87 | 15.20 | 15.20 | 1.74% | 116,177 |
| Aug 13, 2025 | 14.94 | 15.10 | 14.81 | 14.94 | 14.94 | 0.61% | 147,926 |
| Aug 12, 2025 | 14.80 | 15.18 | 14.68 | 14.85 | 14.85 | -0.13% | 157,631 |
| Aug 11, 2025 | 15.57 | 15.57 | 14.85 | 14.87 | 14.87 | -3.69% | 325,803 |
| Aug 10, 2025 | 15.59 | 15.69 | 15.44 | 15.44 | 15.44 | -0.19% | 198,155 |
| Aug 7, 2025 | 15.46 | 15.65 | 15.10 | 15.47 | 15.47 | 0.65% | 348,259 |
| Aug 6, 2025 | 15.15 | 15.48 | 15.15 | 15.37 | 15.37 | 0.20% | 125,841 |
| Aug 5, 2025 | 15.28 | 15.34 | 15.00 | 15.34 | 15.34 | 0.39% | 320,313 |
| Aug 4, 2025 | 14.70 | 15.28 | 14.70 | 15.28 | 15.28 | -4.02% | 575,072 |
| Aug 3, 2025 | 16.27 | 16.27 | 15.78 | 15.92 | 15.92 | -2.21% | 220,691 |
| Jul 31, 2025 | 16.42 | 16.58 | 16.24 | 16.28 | 16.28 | -0.85% | 316,975 |
| Jul 30, 2025 | 16.13 | 16.45 | 16.04 | 16.42 | 16.42 | 1.80% | 111,957 |
| Jul 29, 2025 | 16.45 | 16.45 | 16.10 | 16.13 | 16.13 | -1.95% | 135,764 |
| Jul 28, 2025 | 16.45 | 16.53 | 16.32 | 16.45 | 16.45 | 0.24% | 192,118 |
| Jul 27, 2025 | 16.68 | 16.68 | 16.37 | 16.41 | 16.41 | -0.18% | 142,150 |
| Jul 24, 2025 | 16.60 | 16.64 | 16.25 | 16.44 | 16.44 | -0.96% | 160,024 |
| Jul 23, 2025 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 0.61% | 149,583 |
| Jul 22, 2025 | 16.98 | 16.98 | 16.50 | 16.50 | 16.50 | -1.20% | 171,367 |
| Jul 21, 2025 | 16.75 | 16.91 | 16.51 | 16.70 | 16.70 | -0.30% | 122,965 |
| Jul 20, 2025 | 17.38 | 17.48 | 16.50 | 16.75 | 16.75 | -2.62% | 247,304 |
| Jul 17, 2025 | 17.14 | 17.28 | 16.92 | 17.20 | 17.20 | 1.36% | 221,936 |