Amana Cooperative Insurance Company (TADAWUL:8310)
Saudi Arabia
· Delayed Price · Currency is SAR 5.52
-0.13 (-2.30%)
Mar 9, 2026, 3:13 PM AST
TADAWUL:8310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.45 | 5.76 | 5.45 | 5.54 | 5.54 | 1.84% | 287,144 |
| Mar 4, 2026 | 5.24 | 5.47 | 5.24 | 5.44 | 5.44 | 2.64% | 269,275 |
| Mar 3, 2026 | 5.40 | 5.43 | 5.29 | 5.30 | 5.30 | -1.85% | 195,290 |
| Mar 2, 2026 | 5.31 | 5.57 | 5.31 | 5.40 | 5.40 | -0.37% | 405,122 |
| Mar 1, 2026 | 5.00 | 5.58 | 5.00 | 5.42 | 5.42 | -1.81% | 237,857 |
| Feb 26, 2026 | 5.55 | 5.70 | 5.52 | 5.52 | 5.52 | - | 152,941 |
| Feb 25, 2026 | 5.55 | 5.64 | 5.48 | 5.52 | 5.52 | -0.72% | 123,541 |
| Feb 24, 2026 | 5.62 | 5.63 | 5.53 | 5.56 | 5.56 | -1.07% | 89,881 |
| Feb 23, 2026 | 5.72 | 5.90 | 5.42 | 5.62 | 5.62 | -3.60% | 261,696 |
| Feb 19, 2026 | 6.19 | 6.25 | 5.82 | 5.83 | 5.83 | -5.20% | 598,425 |
| Feb 18, 2026 | 6.06 | 6.39 | 6.01 | 6.15 | 6.15 | 1.49% | 896,494 |
| Feb 17, 2026 | 6.15 | 6.23 | 6.05 | 6.06 | 6.06 | -0.66% | 215,224 |
| Feb 16, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -3.02% | 130,438 |
| Feb 15, 2026 | 6.10 | 6.30 | 6.10 | 6.29 | 6.29 | 3.45% | 328,632 |
| Feb 12, 2026 | 6.03 | 6.12 | 5.98 | 6.08 | 6.08 | 1.16% | 95,465 |
| Feb 11, 2026 | 6.15 | 6.15 | 5.95 | 6.01 | 6.01 | -0.50% | 227,023 |
| Feb 10, 2026 | 5.95 | 6.20 | 5.94 | 6.04 | 6.04 | 1.51% | 322,164 |
| Feb 9, 2026 | 5.97 | 6.01 | 5.93 | 5.95 | 5.95 | -1.00% | 130,148 |
| Feb 8, 2026 | 5.96 | 6.14 | 5.90 | 6.01 | 6.01 | 1.52% | 102,256 |
| Feb 5, 2026 | 6.19 | 6.19 | 5.92 | 5.92 | 5.92 | -3.90% | 170,089 |
| Feb 4, 2026 | 6.29 | 6.29 | 6.13 | 6.16 | 6.16 | -0.81% | 77,475 |
| Feb 3, 2026 | 6.27 | 6.48 | 6.16 | 6.21 | 6.21 | -0.96% | 272,489 |
| Feb 2, 2026 | 6.25 | 6.33 | 6.17 | 6.27 | 6.27 | 0.97% | 263,345 |
| Feb 1, 2026 | 6.32 | 6.41 | 6.21 | 6.21 | 6.21 | -1.43% | 136,822 |
| Jan 29, 2026 | 6.45 | 6.48 | 6.30 | 6.30 | 6.30 | -2.33% | 75,655 |
| Jan 28, 2026 | 6.47 | 6.49 | 6.40 | 6.45 | 6.45 | -0.15% | 67,392 |
| Jan 27, 2026 | 6.42 | 6.46 | 6.37 | 6.46 | 6.46 | 0.94% | 100,584 |
| Jan 26, 2026 | 6.50 | 6.50 | 6.36 | 6.40 | 6.40 | -0.93% | 123,793 |
| Jan 25, 2026 | 6.60 | 6.62 | 6.42 | 6.46 | 6.46 | -0.62% | 150,142 |
| Jan 22, 2026 | 6.62 | 6.77 | 6.49 | 6.50 | 6.50 | -2.26% | 415,176 |
| Jan 21, 2026 | 6.05 | 6.65 | 6.03 | 6.65 | 6.65 | 9.92% | 659,448 |
| Jan 20, 2026 | 6.10 | 6.16 | 6.05 | 6.05 | 6.05 | -0.82% | 57,472 |
| Jan 19, 2026 | 6.19 | 6.27 | 6.10 | 6.10 | 6.10 | -0.97% | 118,701 |
| Jan 18, 2026 | 6.00 | 6.21 | 6.00 | 6.16 | 6.16 | 3.18% | 148,030 |
| Jan 15, 2026 | 6.06 | 6.06 | 5.93 | 5.97 | 5.97 | -1.65% | 102,481 |
| Jan 14, 2026 | 6.11 | 6.26 | 6.06 | 6.07 | 6.07 | -0.65% | 299,509 |
| Jan 13, 2026 | 6.16 | 6.22 | 6.06 | 6.11 | 6.11 | -0.65% | 233,160 |
| Jan 12, 2026 | 6.07 | 6.20 | 6.06 | 6.15 | 6.15 | 1.49% | 198,377 |
| Jan 11, 2026 | 5.95 | 6.09 | 5.95 | 6.06 | 6.06 | 2.02% | 75,083 |
| Jan 8, 2026 | 6.04 | 6.04 | 5.91 | 5.94 | 5.94 | -1.00% | 109,168 |
| Jan 7, 2026 | 5.96 | 6.14 | 5.95 | 6.00 | 6.00 | 3.81% | 209,135 |
| Jan 6, 2026 | 5.85 | 5.95 | 5.78 | 5.78 | 5.78 | -2.03% | 145,235 |
| Jan 5, 2026 | 5.95 | 6.10 | 5.85 | 5.90 | 5.90 | -0.17% | 190,750 |
| Jan 4, 2026 | 6.10 | 6.10 | 5.84 | 5.91 | 5.91 | -2.64% | 131,053 |
| Jan 1, 2026 | 6.09 | 6.26 | 6.01 | 6.07 | 6.07 | 0.33% | 293,797 |
| Dec 31, 2025 | 5.72 | 6.05 | 5.72 | 6.05 | 6.05 | 5.77% | 308,528 |
| Dec 30, 2025 | 5.88 | 6.04 | 5.68 | 5.72 | 5.72 | -2.89% | 231,779 |
| Dec 29, 2025 | 5.68 | 5.91 | 5.66 | 5.89 | 5.89 | 3.70% | 117,692 |
| Dec 28, 2025 | 5.95 | 5.95 | 5.66 | 5.68 | 5.68 | -3.07% | 98,453 |
| Dec 25, 2025 | 5.89 | 5.91 | 5.83 | 5.86 | 5.86 | -0.51% | 88,810 |
| Dec 24, 2025 | 5.95 | 5.99 | 5.85 | 5.89 | 5.89 | -1.01% | 90,893 |
| Dec 23, 2025 | 5.91 | 6.02 | 5.91 | 5.95 | 5.95 | - | 45,484 |
| Dec 22, 2025 | 5.93 | 6.02 | 5.88 | 5.95 | 5.95 | 0.85% | 165,846 |
| Dec 21, 2025 | 5.96 | 6.08 | 5.88 | 5.90 | 5.90 | -1.01% | 238,886 |
| Dec 18, 2025 | 5.96 | 6.01 | 5.89 | 5.96 | 5.96 | - | 116,519 |
| Dec 17, 2025 | 5.93 | 6.00 | 5.90 | 5.96 | 5.96 | 0.85% | 73,771 |
| Dec 16, 2025 | 6.02 | 6.07 | 5.91 | 5.91 | 5.91 | -2.31% | 85,571 |
| Dec 15, 2025 | 6.03 | 6.07 | 5.97 | 6.05 | 6.05 | 0.67% | 70,802 |
| Dec 14, 2025 | 6.20 | 6.24 | 6.00 | 6.01 | 6.01 | -3.06% | 112,485 |
| Dec 11, 2025 | 6.30 | 6.33 | 6.13 | 6.20 | 6.20 | -0.80% | 95,829 |
| Dec 10, 2025 | 6.20 | 6.29 | 6.20 | 6.25 | 6.25 | 1.13% | 60,521 |
| Dec 9, 2025 | 6.14 | 6.26 | 6.13 | 6.18 | 6.18 | -0.16% | 106,359 |
| Dec 8, 2025 | 6.25 | 6.25 | 6.13 | 6.19 | 6.19 | -0.16% | 96,962 |
| Dec 7, 2025 | 6.40 | 6.43 | 6.20 | 6.20 | 6.20 | -2.67% | 87,813 |
| 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 |