Amana Cooperative Insurance Company (TADAWUL:8310)
Saudi Arabia
· Delayed Price · Currency is SAR 6.37
+0.25 (4.08%)
At close: Dec 4, 2025
TADAWUL:8310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.22 | 6.38 | 6.18 | 6.37 | 6.37 | 4.08% | 172,627 |
| Dec 3, 2025 | 6.03 | 6.24 | 6.02 | 6.12 | 6.12 | 1.83% | 230,730 |
| Dec 2, 2025 | 6.14 | 6.21 | 6.00 | 6.01 | 6.01 | -2.12% | 420,945 |
| Dec 1, 2025 | 6.29 | 6.37 | 6.14 | 6.14 | 6.14 | -2.23% | 220,489 |
| Nov 30, 2025 | 6.47 | 6.55 | 6.21 | 6.28 | 6.28 | -2.79% | 196,025 |
| Nov 27, 2025 | 6.60 | 6.60 | 6.40 | 6.46 | 6.46 | -0.31% | 85,900 |
| Nov 26, 2025 | 6.52 | 6.57 | 6.43 | 6.48 | 6.48 | -0.61% | 138,048 |
| Nov 25, 2025 | 6.64 | 6.71 | 6.52 | 6.52 | 6.52 | -1.66% | 218,206 |
| Nov 24, 2025 | 6.81 | 6.86 | 6.63 | 6.63 | 6.63 | -2.50% | 300,609 |
| Nov 23, 2025 | 6.98 | 7.00 | 6.76 | 6.80 | 6.80 | -1.31% | 235,895 |
| Nov 20, 2025 | 6.90 | 7.19 | 6.80 | 6.89 | 6.89 | 1.32% | 802,698 |
| Nov 19, 2025 | 6.90 | 7.04 | 6.80 | 6.80 | 6.80 | -1.45% | 199,592 |
| Nov 18, 2025 | 7.11 | 7.24 | 6.90 | 6.90 | 6.90 | -2.82% | 460,793 |
| Nov 17, 2025 | 7.03 | 7.25 | 7.03 | 7.10 | 7.10 | 1.00% | 431,889 |
| Nov 16, 2025 | 7.09 | 7.20 | 7.03 | 7.03 | 7.03 | -0.85% | 44,383 |
| Nov 13, 2025 | 7.14 | 7.18 | 7.07 | 7.09 | 7.09 | -0.98% | 98,843 |
| Nov 12, 2025 | 7.03 | 7.28 | 7.03 | 7.16 | 7.16 | 1.42% | 106,642 |
| Nov 11, 2025 | 7.17 | 7.19 | 7.06 | 7.06 | 7.06 | -1.53% | 108,765 |
| Nov 10, 2025 | 7.14 | 7.28 | 7.00 | 7.17 | 7.17 | 1.13% | 121,495 |
| Nov 9, 2025 | 7.20 | 7.20 | 7.02 | 7.09 | 7.09 | -1.53% | 177,861 |
| Nov 6, 2025 | 7.11 | 7.44 | 7.11 | 7.20 | 7.20 | 0.70% | 178,279 |
| Nov 5, 2025 | 7.17 | 7.21 | 7.10 | 7.15 | 7.15 | -0.14% | 100,367 |
| Nov 4, 2025 | 7.31 | 7.36 | 7.16 | 7.16 | 7.16 | -2.19% | 209,287 |
| Nov 3, 2025 | 7.38 | 7.46 | 7.31 | 7.32 | 7.32 | -1.08% | 97,684 |
| Nov 2, 2025 | 7.55 | 7.55 | 7.37 | 7.40 | 7.40 | -0.94% | 83,019 |
| Oct 30, 2025 | 7.43 | 7.60 | 7.40 | 7.47 | 7.47 | 1.36% | 193,151 |
| Oct 29, 2025 | 7.42 | 7.46 | 7.37 | 7.37 | 7.37 | -0.67% | 151,438 |
| Oct 28, 2025 | 7.54 | 7.54 | 7.40 | 7.42 | 7.42 | -1.07% | 87,233 |
| Oct 27, 2025 | 7.53 | 7.66 | 7.49 | 7.50 | 7.50 | -0.40% | 132,334 |
| Oct 26, 2025 | 7.46 | 7.54 | 7.46 | 7.53 | 7.53 | 1.07% | 59,828 |
| Oct 23, 2025 | 7.51 | 7.58 | 7.41 | 7.45 | 7.45 | -0.40% | 141,083 |
| Oct 22, 2025 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | -0.40% | 150,311 |
| Oct 21, 2025 | 7.70 | 7.70 | 7.50 | 7.51 | 7.51 | -1.57% | 271,634 |
| Oct 20, 2025 | 7.70 | 8.09 | 7.63 | 7.63 | 7.63 | -0.52% | 1,468,679 |
| Oct 19, 2025 | 7.71 | 7.79 | 7.64 | 7.67 | 7.67 | -0.90% | 95,157 |
| Oct 16, 2025 | 7.70 | 7.88 | 7.60 | 7.74 | 7.74 | 0.78% | 158,303 |
| Oct 15, 2025 | 7.70 | 7.77 | 7.67 | 7.68 | 7.68 | -0.39% | 154,667 |
| Oct 14, 2025 | 7.91 | 7.91 | 7.67 | 7.71 | 7.71 | -1.91% | 168,230 |
| Oct 13, 2025 | 7.70 | 7.86 | 7.70 | 7.86 | 7.86 | 2.08% | 141,393 |
| Oct 12, 2025 | 7.60 | 7.77 | 7.54 | 7.70 | 7.70 | -0.26% | 136,324 |
| Oct 9, 2025 | 7.78 | 7.85 | 7.70 | 7.72 | 7.72 | 0.26% | 141,518 |
| Oct 8, 2025 | 7.84 | 7.91 | 7.68 | 7.70 | 7.70 | -2.65% | 202,938 |
| Oct 7, 2025 | 8.00 | 8.10 | 7.82 | 7.91 | 7.91 | -0.88% | 354,451 |
| Oct 6, 2025 | 7.97 | 8.04 | 7.90 | 7.98 | 7.98 | 0.88% | 132,375 |
| Oct 5, 2025 | 7.96 | 8.02 | 7.90 | 7.91 | 7.91 | -0.38% | 112,358 |
| Oct 2, 2025 | 8.15 | 8.15 | 7.88 | 7.94 | 7.94 | -1.49% | 182,445 |
| Oct 1, 2025 | 7.95 | 8.13 | 7.95 | 8.06 | 8.06 | 0.25% | 131,898 |
| Sep 30, 2025 | 7.93 | 8.04 | 7.93 | 8.04 | 8.04 | 1.77% | 206,530 |
| Sep 29, 2025 | 7.95 | 7.98 | 7.83 | 7.90 | 7.90 | - | 367,740 |
| Sep 28, 2025 | 8.00 | 8.08 | 7.90 | 7.90 | 7.90 | -1.13% | 115,287 |
| Sep 25, 2025 | 7.88 | 8.04 | 7.84 | 7.99 | 7.99 | 1.27% | 264,039 |
| Sep 24, 2025 | 7.68 | 7.89 | 7.53 | 7.89 | 7.89 | 4.64% | 278,015 |
| Sep 22, 2025 | 7.65 | 7.69 | 7.53 | 7.54 | 7.54 | -0.92% | 108,621 |
| Sep 21, 2025 | 7.42 | 7.69 | 7.42 | 7.61 | 7.61 | 1.87% | 153,038 |
| Sep 18, 2025 | 7.42 | 7.50 | 7.38 | 7.47 | 7.47 | 0.81% | 157,704 |
| Sep 17, 2025 | 7.49 | 7.50 | 7.38 | 7.41 | 7.41 | -0.13% | 91,200 |
| Sep 16, 2025 | 7.19 | 7.47 | 7.19 | 7.42 | 7.42 | 3.63% | 164,999 |
| Sep 15, 2025 | 7.19 | 7.39 | 7.10 | 7.16 | 7.16 | 0.85% | 108,471 |
| Sep 14, 2025 | 7.27 | 7.34 | 7.10 | 7.10 | 7.10 | -2.20% | 105,836 |
| Sep 11, 2025 | 7.32 | 7.37 | 7.21 | 7.26 | 7.26 | -0.55% | 97,521 |
| Sep 10, 2025 | 7.44 | 7.44 | 7.27 | 7.30 | 7.30 | -1.88% | 91,273 |
| Sep 9, 2025 | 7.41 | 7.46 | 7.31 | 7.44 | 7.44 | -0.40% | 103,442 |
| Sep 8, 2025 | 7.40 | 7.49 | 7.34 | 7.47 | 7.47 | 0.95% | 84,495 |
| Sep 7, 2025 | 7.45 | 7.51 | 7.40 | 7.40 | 7.40 | 0.14% | 135,971 |
| Sep 4, 2025 | 7.40 | 7.43 | 7.30 | 7.39 | 7.39 | - | 62,476 |
| Sep 3, 2025 | 7.32 | 7.45 | 7.32 | 7.39 | 7.39 | 0.96% | 53,333 |
| Sep 2, 2025 | 7.50 | 7.51 | 7.22 | 7.32 | 7.32 | -2.01% | 260,215 |
| Sep 1, 2025 | 7.68 | 7.68 | 7.42 | 7.47 | 7.47 | -1.84% | 171,199 |
| Aug 31, 2025 | 7.78 | 7.78 | 7.60 | 7.61 | 7.61 | -2.19% | 152,596 |
| Aug 28, 2025 | 7.71 | 7.82 | 7.69 | 7.78 | 7.78 | 1.30% | 136,216 |
| Aug 27, 2025 | 7.76 | 7.88 | 7.66 | 7.68 | 7.68 | -1.29% | 210,386 |
| Aug 26, 2025 | 7.78 | 7.80 | 7.70 | 7.78 | 7.78 | -0.13% | 107,527 |
| Aug 25, 2025 | 7.85 | 7.90 | 7.79 | 7.79 | 7.79 | -0.89% | 197,970 |
| Aug 24, 2025 | 7.89 | 7.95 | 7.85 | 7.86 | 7.86 | 0.38% | 217,063 |
| Aug 21, 2025 | 7.88 | 7.93 | 7.78 | 7.83 | 7.83 | -0.25% | 179,101 |
| Aug 20, 2025 | 7.93 | 8.19 | 7.85 | 7.85 | 7.85 | -1.01% | 522,953 |
| Aug 19, 2025 | 7.97 | 8.04 | 7.90 | 7.93 | 7.93 | 0.13% | 210,006 |
| Aug 18, 2025 | 7.96 | 8.00 | 7.89 | 7.92 | 7.92 | 0.51% | 173,794 |
| Aug 17, 2025 | 7.98 | 7.99 | 7.85 | 7.88 | 7.88 | 0.51% | 299,556 |
| Aug 14, 2025 | 7.92 | 7.97 | 7.81 | 7.84 | 7.84 | -0.25% | 481,005 |
| Aug 13, 2025 | 7.90 | 7.99 | 7.83 | 7.86 | 7.86 | -0.51% | 240,296 |
| Aug 12, 2025 | 8.02 | 8.03 | 7.87 | 7.90 | 7.90 | -0.75% | 157,766 |
| Aug 11, 2025 | 8.18 | 8.18 | 7.90 | 7.96 | 7.96 | -0.50% | 206,705 |
| Aug 10, 2025 | 8.10 | 8.10 | 7.99 | 8.00 | 8.00 | -1.23% | 262,358 |
| Aug 7, 2025 | 8.00 | 8.46 | 7.98 | 8.10 | 8.10 | 1.25% | 1,079,946 |
| Aug 6, 2025 | 7.90 | 8.10 | 7.89 | 8.00 | 8.00 | 1.27% | 358,503 |
| Aug 5, 2025 | 8.00 | 8.03 | 7.81 | 7.90 | 7.90 | -0.88% | 576,671 |
| Aug 4, 2025 | 7.62 | 8.20 | 7.59 | 7.97 | 7.97 | 5.15% | 1,003,951 |
| Aug 3, 2025 | 7.86 | 7.87 | 7.57 | 7.58 | 7.58 | -3.44% | 278,759 |
| Jul 31, 2025 | 7.87 | 8.11 | 7.75 | 7.85 | 7.85 | 1.03% | 509,563 |
| Jul 30, 2025 | 7.85 | 7.91 | 7.72 | 7.77 | 7.77 | 0.78% | 205,760 |
| Jul 29, 2025 | 7.86 | 7.86 | 7.71 | 7.71 | 7.71 | -1.91% | 170,198 |
| Jul 28, 2025 | 7.94 | 8.12 | 7.79 | 7.86 | 7.86 | 0.64% | 449,055 |
| Jul 27, 2025 | 7.82 | 8.19 | 7.70 | 7.81 | 7.81 | 1.43% | 506,729 |
| Jul 24, 2025 | 8.02 | 8.05 | 7.70 | 7.70 | 7.70 | -2.04% | 168,479 |
| Jul 23, 2025 | 8.00 | 8.02 | 7.85 | 7.86 | 7.86 | -0.38% | 238,966 |
| Jul 22, 2025 | 8.09 | 8.17 | 7.87 | 7.89 | 7.89 | -2.35% | 157,517 |
| Jul 21, 2025 | 8.18 | 8.18 | 7.99 | 8.08 | 8.08 | -0.62% | 151,159 |
| Jul 20, 2025 | 8.23 | 8.37 | 8.09 | 8.13 | 8.13 | -1.09% | 85,542 |
| Jul 17, 2025 | 8.39 | 8.39 | 8.18 | 8.22 | 8.22 | -1.32% | 105,603 |