Amana Cooperative Insurance Company (TADAWUL:8310)
Saudi Arabia
· Delayed Price · Currency is SAR 6.00
+0.02 (0.33%)
Apr 29, 2026, 3:14 PM AST
TADAWUL:8310 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.07 | 6.07 | 5.93 | 6.00 | 6.00 | 0.33% | 196,529 |
| Apr 28, 2026 | 6.05 | 6.07 | 5.98 | 5.98 | 5.98 | -0.99% | 182,526 |
| Apr 27, 2026 | 5.94 | 6.12 | 5.94 | 6.04 | 6.04 | 0.67% | 470,690 |
| Apr 26, 2026 | 5.96 | 6.30 | 5.90 | 6.00 | 6.00 | 0.67% | 884,617 |
| Apr 23, 2026 | 6.02 | 6.15 | 5.94 | 5.96 | 5.96 | -1.65% | 769,531 |
| Apr 22, 2026 | 5.96 | 6.30 | 5.90 | 6.06 | 6.06 | 1.68% | 1,053,642 |
| Apr 21, 2026 | 6.00 | 6.05 | 5.95 | 5.96 | 5.96 | -0.17% | 61,053 |
| Apr 20, 2026 | 6.12 | 6.15 | 5.95 | 5.97 | 5.97 | -1.32% | 98,162 |
| Apr 19, 2026 | 6.14 | 6.19 | 6.02 | 6.05 | 6.05 | -1.31% | 139,067 |
| Apr 16, 2026 | 6.10 | 6.16 | 6.03 | 6.13 | 6.13 | 0.66% | 188,647 |
| Apr 15, 2026 | 6.00 | 6.12 | 6.00 | 6.09 | 6.09 | 1.84% | 304,400 |
| Apr 14, 2026 | 5.87 | 6.00 | 5.87 | 5.98 | 5.98 | 1.87% | 128,173 |
| Apr 13, 2026 | 5.92 | 5.95 | 5.87 | 5.87 | 5.87 | -1.34% | 127,141 |
| Apr 12, 2026 | 5.92 | 6.06 | 5.91 | 5.95 | 5.95 | 0.51% | 97,970 |
| Apr 9, 2026 | 6.03 | 6.03 | 5.92 | 5.92 | 5.92 | -2.47% | 157,789 |
| Apr 8, 2026 | 5.85 | 6.08 | 5.79 | 6.07 | 6.07 | 7.24% | 441,454 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | -3.74% | 270,475 |
| Apr 6, 2026 | 6.00 | 6.00 | 5.84 | 5.88 | 5.88 | -1.51% | 213,030 |
| Apr 5, 2026 | 6.09 | 6.09 | 5.96 | 5.97 | 5.97 | 0.34% | 284,190 |
| Apr 2, 2026 | 5.83 | 6.05 | 5.76 | 5.95 | 5.95 | 1.19% | 511,346 |
| Apr 1, 2026 | 5.83 | 5.91 | 5.75 | 5.88 | 5.88 | 1.91% | 236,436 |
| Mar 31, 2026 | 5.74 | 5.83 | 5.73 | 5.77 | 5.77 | 0.52% | 131,543 |
| Mar 30, 2026 | 5.80 | 5.84 | 5.74 | 5.74 | 5.74 | -1.03% | 96,860 |
| Mar 29, 2026 | 5.82 | 5.86 | 5.75 | 5.80 | 5.80 | 0.52% | 61,355 |
| Mar 26, 2026 | 5.82 | 5.85 | 5.73 | 5.77 | 5.77 | -0.86% | 269,550 |
| Mar 25, 2026 | 5.65 | 5.83 | 5.62 | 5.82 | 5.82 | 3.93% | 295,075 |
| Mar 24, 2026 | 5.66 | 5.68 | 5.50 | 5.60 | 5.60 | 1.45% | 243,808 |
| Mar 16, 2026 | 5.40 | 5.53 | 5.27 | 5.52 | 5.52 | 4.15% | 161,026 |
| Mar 15, 2026 | 5.40 | 5.68 | 5.26 | 5.30 | 5.30 | - | 381,199 |
| Mar 12, 2026 | 5.30 | 5.55 | 5.27 | 5.30 | 5.30 | -0.93% | 341,287 |
| Mar 11, 2026 | 5.58 | 5.60 | 5.35 | 5.35 | 5.35 | -3.43% | 245,030 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.42 | 5.54 | 5.54 | 0.36% | 245,001 |
| Mar 9, 2026 | 5.68 | 5.73 | 5.52 | 5.52 | 5.52 | -2.30% | 241,378 |
| Mar 8, 2026 | 5.78 | 5.78 | 5.62 | 5.65 | 5.65 | 1.99% | 126,740 |
| 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 |