Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia
· Delayed Price · Currency is SAR 7.47
-0.13 (-1.71%)
Mar 9, 2026, 3:17 PM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.70 | 7.76 | 7.47 | 7.47 | 7.47 | -1.71% | 339,132 |
| Mar 8, 2026 | 7.56 | 7.70 | 7.30 | 7.60 | 7.60 | 4.11% | 437,280 |
| Mar 5, 2026 | 7.41 | 7.62 | 7.30 | 7.30 | 7.30 | -2.01% | 598,432 |
| Mar 4, 2026 | 7.50 | 7.50 | 7.26 | 7.45 | 7.45 | 1.50% | 288,249 |
| Mar 3, 2026 | 7.14 | 7.61 | 7.00 | 7.34 | 7.34 | 2.80% | 456,290 |
| Mar 2, 2026 | 7.64 | 7.64 | 6.61 | 7.14 | 7.14 | 2.73% | 578,955 |
| Mar 1, 2026 | 6.54 | 7.20 | 6.54 | 6.95 | 6.95 | -4.27% | 446,545 |
| Feb 26, 2026 | 7.00 | 7.40 | 7.00 | 7.26 | 7.26 | 4.01% | 1,028,202 |
| Feb 25, 2026 | 7.12 | 7.20 | 6.90 | 6.98 | 6.98 | -3.32% | 545,766 |
| Feb 24, 2026 | 8.02 | 8.22 | 7.22 | 7.22 | 7.22 | -9.98% | 1,001,060 |
| Feb 23, 2026 | 8.60 | 8.75 | 7.85 | 8.02 | 8.02 | -6.74% | 460,489 |
| Feb 19, 2026 | 8.52 | 9.10 | 8.52 | 8.60 | 8.60 | -1.15% | 1,424,280 |
| Feb 18, 2026 | 8.14 | 8.79 | 7.96 | 8.70 | 8.70 | 8.61% | 1,017,185 |
| Feb 17, 2026 | 7.82 | 8.21 | 7.82 | 8.01 | 8.01 | 1.39% | 542,682 |
| Feb 16, 2026 | 8.03 | 8.03 | 7.70 | 7.90 | 7.90 | -0.13% | 251,130 |
| Feb 15, 2026 | 7.46 | 7.97 | 7.46 | 7.91 | 7.91 | 6.03% | 731,318 |
| Feb 12, 2026 | 7.26 | 7.47 | 7.24 | 7.46 | 7.46 | 2.33% | 165,812 |
| Feb 11, 2026 | 7.41 | 7.50 | 7.29 | 7.29 | 7.29 | -2.28% | 105,872 |
| Feb 10, 2026 | 7.49 | 7.50 | 7.22 | 7.46 | 7.46 | 0.54% | 231,684 |
| Feb 9, 2026 | 7.35 | 7.53 | 7.35 | 7.42 | 7.42 | -1.07% | 129,270 |
| Feb 8, 2026 | 7.49 | 7.64 | 7.19 | 7.50 | 7.50 | 1.63% | 346,284 |
| Feb 5, 2026 | 7.64 | 7.66 | 7.30 | 7.38 | 7.38 | -3.40% | 63,921 |
| Feb 4, 2026 | 7.93 | 7.93 | 7.55 | 7.64 | 7.64 | -2.18% | 272,417 |
| Feb 3, 2026 | 7.92 | 8.17 | 7.81 | 7.81 | 7.81 | 1.17% | 454,220 |
| Feb 2, 2026 | 8.17 | 8.18 | 7.72 | 7.72 | 7.72 | -1.15% | 527,021 |
| Feb 1, 2026 | 8.09 | 8.14 | 7.72 | 7.81 | 7.81 | -1.14% | 141,365 |
| Jan 29, 2026 | 8.19 | 8.19 | 7.89 | 7.90 | 7.90 | -1.50% | 95,356 |
| Jan 28, 2026 | 8.07 | 8.13 | 7.95 | 8.02 | 8.02 | -0.62% | 79,807 |
| Jan 27, 2026 | 7.87 | 8.19 | 7.85 | 8.07 | 8.07 | 0.88% | 125,106 |
| Jan 26, 2026 | 8.00 | 8.09 | 7.90 | 8.00 | 8.00 | 0.38% | 103,393 |
| Jan 25, 2026 | 8.04 | 8.09 | 7.96 | 7.97 | 7.97 | -0.62% | 60,102 |
| Jan 22, 2026 | 8.05 | 8.24 | 7.90 | 8.02 | 8.02 | -0.62% | 221,297 |
| Jan 21, 2026 | 7.33 | 8.07 | 7.33 | 8.07 | 8.07 | 9.95% | 534,990 |
| Jan 20, 2026 | 7.33 | 7.55 | 7.33 | 7.34 | 7.34 | -1.34% | 50,408 |
| Jan 19, 2026 | 7.41 | 7.56 | 7.41 | 7.44 | 7.44 | -0.40% | 64,750 |
| Jan 18, 2026 | 7.50 | 7.50 | 7.23 | 7.47 | 7.47 | 4.18% | 81,644 |
| Jan 15, 2026 | 7.60 | 7.60 | 7.17 | 7.17 | 7.17 | -3.50% | 167,325 |
| Jan 14, 2026 | 7.33 | 7.81 | 7.32 | 7.43 | 7.43 | 1.36% | 322,937 |
| Jan 13, 2026 | 7.24 | 7.40 | 7.11 | 7.33 | 7.33 | 1.10% | 184,075 |
| Jan 12, 2026 | 7.05 | 7.30 | 6.95 | 7.25 | 7.25 | 4.32% | 160,108 |
| Jan 11, 2026 | 6.80 | 6.98 | 6.80 | 6.95 | 6.95 | 2.66% | 88,435 |
| Jan 8, 2026 | 6.66 | 6.85 | 6.66 | 6.77 | 6.77 | -0.73% | 87,813 |
| Jan 7, 2026 | 6.90 | 6.99 | 6.76 | 6.82 | 6.82 | 1.04% | 143,267 |
| Jan 6, 2026 | 6.72 | 6.93 | 6.61 | 6.75 | 6.75 | -0.74% | 61,912 |
| Jan 5, 2026 | 6.98 | 7.17 | 6.71 | 6.80 | 6.80 | -1.16% | 145,703 |
| Jan 4, 2026 | 7.17 | 7.17 | 6.87 | 6.88 | 6.88 | -3.91% | 137,271 |
| Jan 1, 2026 | 7.00 | 7.29 | 7.00 | 7.16 | 7.16 | 3.17% | 109,157 |
| Dec 31, 2025 | 6.65 | 7.02 | 6.65 | 6.94 | 6.94 | 4.52% | 176,933 |
| Dec 30, 2025 | 6.78 | 6.94 | 6.60 | 6.64 | 6.64 | -2.06% | 86,580 |
| Dec 29, 2025 | 6.66 | 6.90 | 6.40 | 6.78 | 6.78 | 1.80% | 90,554 |
| Dec 28, 2025 | 7.00 | 7.00 | 6.65 | 6.66 | 6.66 | -2.63% | 60,676 |
| Dec 25, 2025 | 6.80 | 6.85 | 6.75 | 6.84 | 6.84 | 1.33% | 47,838 |
| Dec 24, 2025 | 6.85 | 6.87 | 6.75 | 6.75 | 6.75 | -1.46% | 63,783 |
| Dec 23, 2025 | 6.83 | 6.93 | 6.82 | 6.85 | 6.85 | 0.29% | 43,581 |
| Dec 22, 2025 | 6.94 | 6.96 | 6.81 | 6.83 | 6.83 | -1.44% | 54,451 |
| Dec 21, 2025 | 7.00 | 7.08 | 6.92 | 6.93 | 6.93 | 0.58% | 57,956 |
| Dec 18, 2025 | 7.05 | 7.13 | 6.85 | 6.89 | 6.89 | -1.85% | 86,376 |
| Dec 17, 2025 | 7.00 | 7.10 | 6.94 | 7.02 | 7.02 | 0.29% | 49,737 |
| Dec 16, 2025 | 7.02 | 7.12 | 6.95 | 7.00 | 7.00 | -0.14% | 67,864 |
| Dec 15, 2025 | 7.00 | 7.08 | 6.94 | 7.01 | 7.01 | -0.57% | 48,372 |
| Dec 14, 2025 | 7.20 | 7.20 | 6.90 | 7.05 | 7.05 | -1.12% | 117,679 |
| Dec 11, 2025 | 7.33 | 7.33 | 7.12 | 7.13 | 7.13 | -1.79% | 61,843 |
| Dec 10, 2025 | 7.21 | 7.32 | 7.21 | 7.26 | 7.26 | 0.83% | 68,463 |
| Dec 9, 2025 | 7.22 | 7.29 | 7.16 | 7.20 | 7.20 | -0.55% | 80,390 |
| Dec 8, 2025 | 7.42 | 7.43 | 7.20 | 7.24 | 7.24 | -2.43% | 100,357 |
| Dec 7, 2025 | 7.69 | 7.69 | 7.36 | 7.42 | 7.42 | -2.24% | 110,222 |
| Dec 4, 2025 | 7.45 | 7.60 | 7.45 | 7.59 | 7.59 | 2.02% | 70,265 |
| Dec 3, 2025 | 7.43 | 7.48 | 7.35 | 7.44 | 7.44 | 1.50% | 104,637 |
| Dec 2, 2025 | 7.67 | 7.70 | 7.31 | 7.33 | 7.33 | -3.81% | 86,359 |
| Dec 1, 2025 | 7.60 | 7.73 | 7.55 | 7.62 | 7.62 | -0.52% | 82,406 |
| Nov 30, 2025 | 7.87 | 7.91 | 7.60 | 7.66 | 7.66 | -2.30% | 118,706 |
| Nov 27, 2025 | 7.94 | 8.00 | 7.79 | 7.84 | 7.84 | -1.26% | 87,110 |
| Nov 26, 2025 | 7.92 | 7.99 | 7.80 | 7.94 | 7.94 | - | 130,465 |
| Nov 25, 2025 | 8.30 | 8.32 | 7.90 | 7.94 | 7.94 | -2.58% | 276,371 |
| Nov 24, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -2.28% | 117,594 |
| Nov 23, 2025 | 8.50 | 8.76 | 8.20 | 8.34 | 8.34 | -1.88% | 251,408 |
| Nov 20, 2025 | 8.35 | 8.84 | 8.34 | 8.50 | 8.50 | 3.03% | 640,973 |
| Nov 19, 2025 | 8.40 | 8.60 | 8.25 | 8.25 | 8.25 | -1.90% | 269,794 |
| Nov 18, 2025 | 8.77 | 9.17 | 8.20 | 8.41 | 8.41 | -4.00% | 859,921 |
| Nov 17, 2025 | 8.20 | 8.78 | 8.09 | 8.76 | 8.76 | 8.42% | 833,436 |
| Nov 16, 2025 | 8.16 | 8.24 | 8.05 | 8.08 | 8.08 | -1.34% | 87,137 |
| Nov 13, 2025 | 8.26 | 8.31 | 8.18 | 8.19 | 8.19 | -0.73% | 66,023 |
| Nov 12, 2025 | 8.28 | 8.40 | 8.22 | 8.25 | 8.25 | 0.73% | 100,250 |
| Nov 11, 2025 | 8.24 | 8.31 | 8.15 | 8.19 | 8.19 | -1.56% | 101,459 |
| Nov 10, 2025 | 8.32 | 8.40 | 8.26 | 8.32 | 8.32 | - | 69,675 |
| Nov 9, 2025 | 8.49 | 8.49 | 8.20 | 8.32 | 8.32 | -1.07% | 94,596 |
| Nov 6, 2025 | 8.41 | 8.48 | 8.33 | 8.41 | 8.41 | 1.20% | 149,821 |
| Nov 5, 2025 | 8.39 | 8.50 | 8.23 | 8.31 | 8.31 | 0.36% | 294,170 |
| Nov 4, 2025 | 8.40 | 8.47 | 8.28 | 8.28 | 8.28 | -1.78% | 92,386 |
| Nov 3, 2025 | 8.64 | 8.64 | 8.38 | 8.43 | 8.43 | -1.40% | 146,553 |
| Nov 2, 2025 | 8.94 | 8.94 | 8.55 | 8.55 | 8.55 | -3.39% | 242,932 |
| Oct 30, 2025 | 8.76 | 8.90 | 8.76 | 8.85 | 8.85 | 1.03% | 132,648 |
| Oct 29, 2025 | 8.81 | 8.85 | 8.69 | 8.76 | 8.76 | -0.34% | 78,262 |
| Oct 28, 2025 | 8.86 | 8.92 | 8.79 | 8.79 | 8.79 | -1.01% | 87,397 |
| Oct 27, 2025 | 8.90 | 9.02 | 8.88 | 8.88 | 8.88 | -0.11% | 128,519 |
| Oct 26, 2025 | 8.88 | 8.94 | 8.86 | 8.89 | 8.89 | 0.11% | 65,542 |
| Oct 23, 2025 | 8.97 | 8.97 | 8.74 | 8.88 | 8.88 | - | 171,644 |
| Oct 22, 2025 | 8.80 | 9.05 | 8.80 | 8.88 | 8.88 | 0.91% | 195,958 |
| Oct 21, 2025 | 9.06 | 9.18 | 8.80 | 8.80 | 8.80 | -2.87% | 411,402 |
| Oct 20, 2025 | 8.99 | 9.50 | 8.87 | 9.06 | 9.06 | 4.14% | 1,271,901 |