Wataniya Insurance Company (TADAWUL:8300)
Saudi Arabia
· Delayed Price · Currency is SAR 12.14
-0.44 (-3.50%)
At close: Mar 9, 2026
TADAWUL:8300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.58 | 12.60 | 12.11 | 12.14 | 12.14 | -3.50% | 247,296 |
| Mar 8, 2026 | 12.66 | 12.66 | 12.27 | 12.58 | 12.58 | 1.86% | 304,951 |
| Mar 5, 2026 | 12.25 | 12.50 | 12.05 | 12.35 | 12.35 | 1.48% | 157,295 |
| Mar 4, 2026 | 11.80 | 12.18 | 11.63 | 12.17 | 12.17 | 4.73% | 133,235 |
| Mar 3, 2026 | 11.74 | 11.86 | 11.37 | 11.62 | 11.62 | -2.19% | 309,613 |
| Mar 2, 2026 | 12.00 | 12.06 | 11.61 | 11.88 | 11.88 | -0.17% | 375,096 |
| Mar 1, 2026 | 12.05 | 12.37 | 11.70 | 11.90 | 11.90 | -1.65% | 174,675 |
| Feb 26, 2026 | 11.93 | 12.22 | 11.86 | 12.10 | 12.10 | 1.42% | 279,835 |
| Feb 25, 2026 | 12.08 | 12.13 | 11.80 | 11.93 | 11.93 | -0.33% | 204,164 |
| Feb 24, 2026 | 12.01 | 12.23 | 11.88 | 11.97 | 11.97 | -1.24% | 258,156 |
| Feb 23, 2026 | 12.50 | 12.65 | 12.06 | 12.12 | 12.12 | -2.73% | 159,412 |
| Feb 19, 2026 | 12.93 | 12.94 | 12.30 | 12.46 | 12.46 | -3.63% | 212,426 |
| Feb 18, 2026 | 12.86 | 13.06 | 12.76 | 12.93 | 12.93 | - | 160,782 |
| Feb 17, 2026 | 13.17 | 13.17 | 12.82 | 12.93 | 12.93 | -2.12% | 220,771 |
| Feb 16, 2026 | 13.47 | 13.47 | 13.15 | 13.21 | 13.21 | -2.00% | 184,080 |
| Feb 15, 2026 | 13.50 | 13.54 | 13.37 | 13.48 | 13.48 | 0.75% | 107,628 |
| Feb 12, 2026 | 13.53 | 13.65 | 13.35 | 13.38 | 13.38 | -0.82% | 391,557 |
| Feb 11, 2026 | 13.58 | 13.58 | 13.29 | 13.49 | 13.49 | -0.66% | 194,440 |
| Feb 10, 2026 | 13.65 | 13.66 | 13.54 | 13.58 | 13.58 | -0.51% | 58,277 |
| Feb 9, 2026 | 13.73 | 13.83 | 13.51 | 13.65 | 13.65 | -0.80% | 195,050 |
| Feb 8, 2026 | 13.40 | 13.81 | 13.40 | 13.76 | 13.76 | 1.93% | 187,720 |
| Feb 5, 2026 | 13.68 | 13.75 | 13.36 | 13.50 | 13.50 | -1.24% | 172,166 |
| Feb 4, 2026 | 13.84 | 13.91 | 13.65 | 13.67 | 13.67 | -1.80% | 125,565 |
| Feb 3, 2026 | 13.88 | 14.00 | 13.81 | 13.92 | 13.92 | 0.29% | 227,303 |
| Feb 2, 2026 | 13.96 | 14.00 | 13.64 | 13.88 | 13.88 | 1.39% | 301,704 |
| Feb 1, 2026 | 13.47 | 14.00 | 13.36 | 13.69 | 13.69 | 1.41% | 595,638 |
| Jan 29, 2026 | 13.55 | 13.60 | 13.39 | 13.50 | 13.50 | -0.37% | 210,379 |
| Jan 28, 2026 | 13.66 | 13.70 | 13.47 | 13.55 | 13.55 | 0.07% | 208,096 |
| Jan 27, 2026 | 13.56 | 13.68 | 13.47 | 13.54 | 13.54 | -0.15% | 203,700 |
| Jan 26, 2026 | 13.72 | 13.77 | 13.42 | 13.56 | 13.56 | -1.31% | 225,516 |
| Jan 25, 2026 | 13.76 | 13.97 | 13.66 | 13.74 | 13.74 | -0.07% | 118,012 |
| Jan 22, 2026 | 13.98 | 14.09 | 13.75 | 13.75 | 13.75 | -2.14% | 345,474 |
| Jan 21, 2026 | 13.20 | 14.08 | 13.05 | 14.05 | 14.05 | 8.91% | 899,879 |
| Jan 20, 2026 | 13.00 | 13.08 | 12.88 | 12.90 | 12.90 | -0.92% | 111,788 |
| Jan 19, 2026 | 13.17 | 13.42 | 13.02 | 13.02 | 13.02 | -0.08% | 222,192 |
| Jan 18, 2026 | 12.86 | 13.15 | 12.86 | 13.03 | 13.03 | 2.12% | 74,907 |
| Jan 15, 2026 | 12.90 | 12.97 | 12.71 | 12.76 | 12.76 | -1.62% | 114,909 |
| Jan 14, 2026 | 13.25 | 13.29 | 12.90 | 12.97 | 12.97 | -2.11% | 214,332 |
| Jan 13, 2026 | 13.10 | 13.30 | 12.87 | 13.25 | 13.25 | 1.45% | 189,961 |
| Jan 12, 2026 | 13.03 | 13.28 | 13.02 | 13.06 | 13.06 | 0.23% | 146,635 |
| Jan 11, 2026 | 12.74 | 13.10 | 12.74 | 13.03 | 13.03 | 2.68% | 101,379 |
| Jan 8, 2026 | 13.05 | 13.05 | 12.66 | 12.69 | 12.69 | -2.38% | 142,999 |
| Jan 7, 2026 | 12.75 | 13.03 | 12.66 | 13.00 | 13.00 | 5.69% | 245,169 |
| Jan 6, 2026 | 12.53 | 12.69 | 12.30 | 12.30 | 12.30 | -1.68% | 104,534 |
| Jan 5, 2026 | 12.86 | 12.95 | 12.51 | 12.51 | 12.51 | -1.96% | 194,123 |
| Jan 4, 2026 | 13.00 | 13.06 | 12.65 | 12.76 | 12.76 | -1.47% | 182,144 |
| Jan 1, 2026 | 12.71 | 13.18 | 12.71 | 12.95 | 12.95 | 1.81% | 143,465 |
| Dec 31, 2025 | 12.56 | 12.80 | 12.54 | 12.72 | 12.72 | 3.33% | 179,347 |
| Dec 30, 2025 | 12.57 | 12.85 | 12.31 | 12.31 | 12.31 | -3.30% | 223,133 |
| Dec 29, 2025 | 12.48 | 12.77 | 12.27 | 12.73 | 12.73 | 3.08% | 174,908 |
| Dec 28, 2025 | 12.69 | 12.69 | 12.25 | 12.35 | 12.35 | -2.68% | 120,396 |
| Dec 25, 2025 | 12.61 | 12.74 | 12.61 | 12.69 | 12.69 | 0.24% | 32,001 |
| Dec 24, 2025 | 12.88 | 12.92 | 12.56 | 12.66 | 12.66 | -1.71% | 204,448 |
| Dec 23, 2025 | 12.92 | 13.02 | 12.81 | 12.88 | 12.88 | -0.23% | 112,260 |
| Dec 22, 2025 | 13.20 | 13.20 | 12.91 | 12.91 | 12.91 | -2.05% | 141,642 |
| Dec 21, 2025 | 13.00 | 13.34 | 13.00 | 13.18 | 13.18 | 1.54% | 180,832 |
| Dec 18, 2025 | 13.06 | 13.06 | 12.84 | 12.98 | 12.98 | -0.61% | 131,925 |
| Dec 17, 2025 | 13.14 | 13.19 | 12.97 | 13.06 | 13.06 | -1.80% | 117,383 |
| Dec 16, 2025 | 13.14 | 13.30 | 12.90 | 13.30 | 13.30 | 0.30% | 133,943 |
| Dec 15, 2025 | 13.29 | 13.34 | 13.07 | 13.26 | 13.26 | -0.30% | 170,585 |
| Dec 14, 2025 | 14.35 | 14.35 | 13.30 | 13.30 | 13.30 | 1.92% | 690,400 |
| Dec 11, 2025 | 13.26 | 13.35 | 13.01 | 13.05 | 13.05 | -1.95% | 96,851 |
| Dec 10, 2025 | 13.20 | 13.32 | 13.13 | 13.31 | 13.31 | 1.06% | 71,995 |
| Dec 9, 2025 | 13.11 | 13.24 | 13.00 | 13.17 | 13.17 | 0.46% | 160,578 |
| Dec 8, 2025 | 13.05 | 13.15 | 12.95 | 13.11 | 13.11 | 0.46% | 163,926 |
| Dec 7, 2025 | 13.18 | 13.26 | 12.90 | 13.05 | 13.05 | 0.08% | 255,248 |
| 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 |