Wataniya Insurance Company (TADAWUL:8300)
Saudi Arabia
· Delayed Price · Currency is SAR 13.54
-0.19 (-1.38%)
Apr 29, 2026, 1:55 PM AST
TADAWUL:8300 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.80 | 13.94 | 13.72 | 13.76 | - | -1.71% | 91,609 |
| Apr 27, 2026 | 13.89 | 14.01 | 13.70 | 14.00 | 14.00 | 2.19% | 201,456 |
| Apr 26, 2026 | 14.22 | 14.37 | 13.70 | 13.70 | 13.70 | -3.32% | 213,387 |
| Apr 23, 2026 | 14.41 | 14.47 | 14.14 | 14.17 | 14.17 | -1.67% | 323,549 |
| Apr 22, 2026 | 14.45 | 14.80 | 14.08 | 14.41 | 14.41 | -0.48% | 601,648 |
| Apr 21, 2026 | 14.38 | 14.80 | 14.17 | 14.48 | 14.48 | 1.97% | 875,500 |
| Apr 20, 2026 | 13.90 | 14.65 | 13.77 | 14.20 | 14.20 | 2.16% | 838,460 |
| Apr 19, 2026 | 13.56 | 14.24 | 13.56 | 13.90 | 13.90 | 0.94% | 413,698 |
| Apr 16, 2026 | 13.86 | 13.87 | 13.46 | 13.77 | 13.77 | 0.22% | 281,346 |
| Apr 15, 2026 | 12.75 | 13.84 | 12.74 | 13.74 | 13.74 | 8.36% | 775,462 |
| Apr 14, 2026 | 12.51 | 12.73 | 12.50 | 12.68 | 12.68 | 1.44% | 168,693 |
| Apr 13, 2026 | 12.55 | 12.75 | 12.44 | 12.50 | 12.50 | -0.40% | 174,149 |
| Apr 12, 2026 | 12.80 | 12.84 | 12.50 | 12.55 | 12.55 | -0.95% | 106,980 |
| Apr 9, 2026 | 12.80 | 12.80 | 12.57 | 12.67 | 12.67 | -1.02% | 164,709 |
| Apr 8, 2026 | 12.50 | 12.94 | 12.28 | 12.80 | 12.80 | 5.61% | 352,192 |
| Apr 7, 2026 | 12.51 | 12.70 | 12.10 | 12.12 | 12.12 | -4.04% | 160,625 |
| Apr 6, 2026 | 12.98 | 13.08 | 12.63 | 12.63 | 12.63 | -2.17% | 254,600 |
| Apr 5, 2026 | 12.79 | 13.08 | 12.79 | 12.91 | 12.91 | 0.08% | 314,055 |
| Apr 2, 2026 | 12.63 | 13.00 | 12.45 | 12.90 | 12.90 | 2.14% | 676,783 |
| Apr 1, 2026 | 12.49 | 12.80 | 12.42 | 12.63 | 12.63 | 2.68% | 378,313 |
| Mar 31, 2026 | 12.11 | 12.45 | 12.11 | 12.30 | 12.30 | 0.82% | 143,758 |
| Mar 30, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -1.45% | 88,852 |
| Mar 29, 2026 | 12.30 | 12.45 | 12.19 | 12.38 | 12.38 | 1.31% | 174,496 |
| Mar 26, 2026 | 12.38 | 12.38 | 12.19 | 12.22 | 12.22 | -0.49% | 98,601 |
| Mar 25, 2026 | 12.22 | 12.45 | 12.18 | 12.28 | 12.28 | 0.66% | 202,299 |
| Mar 24, 2026 | 12.15 | 12.40 | 12.04 | 12.20 | 12.20 | 0.41% | 158,741 |
| Mar 16, 2026 | 12.16 | 12.20 | 11.94 | 12.15 | 12.15 | 0.50% | 84,515 |
| Mar 15, 2026 | 12.40 | 12.40 | 11.97 | 12.09 | 12.09 | -2.11% | 63,799 |
| Mar 12, 2026 | 12.15 | 12.35 | 12.03 | 12.35 | 12.35 | 1.15% | 62,025 |
| Mar 11, 2026 | 12.30 | 12.41 | 12.08 | 12.21 | 12.21 | 0.16% | 113,167 |
| Mar 10, 2026 | 12.29 | 12.29 | 12.04 | 12.19 | 12.19 | 0.41% | 101,731 |
| 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 |