Skip to main content
Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
7.59
+0.15 (2.02%)
At close: Dec 4, 2025

TADAWUL:8311 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257.457.607.457.597.592.02%70,265
Dec 3, 20257.437.487.357.447.441.50%104,637
Dec 2, 20257.677.707.317.337.33-3.81%86,359
Dec 1, 20257.607.737.557.627.62-0.52%82,406
Nov 30, 20257.877.917.607.667.66-2.30%118,706
Nov 27, 20257.948.007.797.847.84-1.26%87,110
Nov 26, 20257.927.997.807.947.94-130,465
Nov 25, 20258.308.327.907.947.94-2.58%276,371
Nov 24, 20258.308.358.158.158.15-2.28%117,594
Nov 23, 20258.508.768.208.348.34-1.88%251,408
Nov 20, 20258.358.848.348.508.503.03%640,973
Nov 19, 20258.408.608.258.258.25-1.90%269,794
Nov 18, 20258.779.178.208.418.41-4.00%859,921
Nov 17, 20258.208.788.098.768.768.42%833,436
Nov 16, 20258.168.248.058.088.08-1.34%87,137
Nov 13, 20258.268.318.188.198.19-0.73%66,023
Nov 12, 20258.288.408.228.258.250.73%100,250
Nov 11, 20258.248.318.158.198.19-1.56%101,459
Nov 10, 20258.328.408.268.328.32-69,675
Nov 9, 20258.498.498.208.328.32-1.07%94,596
Nov 6, 20258.418.488.338.418.411.20%149,821
Nov 5, 20258.398.508.238.318.310.36%294,170
Nov 4, 20258.408.478.288.288.28-1.78%92,386
Nov 3, 20258.648.648.388.438.43-1.40%146,553
Nov 2, 20258.948.948.558.558.55-3.39%242,932
Oct 30, 20258.768.908.768.858.851.03%132,648
Oct 29, 20258.818.858.698.768.76-0.34%78,262
Oct 28, 20258.868.928.798.798.79-1.01%87,397
Oct 27, 20258.909.028.888.888.88-0.11%128,519
Oct 26, 20258.888.948.868.898.890.11%65,542
Oct 23, 20258.978.978.748.888.88-171,644
Oct 22, 20258.809.058.808.888.880.91%195,958
Oct 21, 20259.069.188.808.808.80-2.87%411,402
Oct 20, 20258.999.508.879.069.064.14%1,271,901
Oct 19, 20258.938.938.708.708.70-2.58%113,365
Oct 16, 20258.958.958.868.938.93-0.22%82,939
Oct 15, 20258.859.008.858.958.950.56%100,614
Oct 14, 20259.129.168.848.908.90-2.41%150,702
Oct 13, 20259.109.159.079.129.120.22%67,280
Oct 12, 20259.019.108.989.109.10-0.22%112,895
Oct 9, 20259.129.199.129.129.12-0.65%110,413
Oct 8, 20259.259.259.099.189.18-0.76%67,260
Oct 7, 20259.339.389.209.259.25-0.43%150,343
Oct 6, 20259.229.309.229.299.290.76%155,890
Oct 5, 20259.209.309.199.229.220.22%30,985
Oct 2, 20259.229.289.199.209.20-0.11%76,778
Oct 1, 20259.249.339.219.219.21-0.11%144,102
Sep 30, 20259.259.349.179.229.22-0.32%116,339
Sep 29, 20259.069.259.069.259.251.20%105,629
Sep 28, 20259.129.259.129.149.14-0.22%57,694
Sep 25, 20259.139.279.109.169.160.66%175,736
Sep 24, 20258.949.218.949.109.101.79%127,840
Sep 22, 20259.049.048.938.948.94-0.89%63,222
Sep 21, 20258.859.038.839.029.022.15%144,815
Sep 18, 20258.758.838.668.838.831.49%135,642
Sep 17, 20258.568.738.568.708.701.64%86,891
Sep 16, 20258.438.618.438.568.561.54%94,927
Sep 15, 20258.408.578.308.438.430.36%55,324
Sep 14, 20258.658.838.388.408.40-2.89%92,090
Sep 11, 20258.808.938.658.658.65-1.26%51,773
Sep 10, 20258.808.908.758.768.76-1.46%35,899
Sep 9, 20259.059.058.808.898.89-1.22%63,868
Sep 8, 20258.909.008.829.009.001.12%94,367
Sep 7, 20258.999.058.888.908.90-0.89%30,725
Sep 4, 20258.898.998.708.988.982.86%99,677
Sep 3, 20258.538.818.538.738.731.51%93,692
Sep 2, 20258.848.878.598.608.60-2.27%81,238
Sep 1, 20259.009.008.758.808.80-1.57%103,567
Aug 31, 20259.119.158.888.948.94-1.76%107,288
Aug 28, 20259.119.239.109.109.10-0.22%54,507
Aug 27, 20259.239.289.129.129.12-0.87%69,195
Aug 26, 20259.219.229.119.209.20-72,202
Aug 25, 20259.399.399.159.209.20-0.86%68,876
Aug 24, 20259.249.389.249.289.280.54%80,253
Aug 21, 20259.369.369.159.239.230.33%141,320
Aug 20, 20259.409.719.159.209.20-0.65%413,388
Aug 19, 20259.359.379.269.269.26-0.96%77,514
Aug 18, 20259.369.479.339.359.35-0.64%185,459
Aug 17, 20259.389.619.389.419.410.32%165,482
Aug 14, 20259.359.459.259.389.380.86%155,398
Aug 13, 20259.199.349.189.309.301.42%123,884
Aug 12, 20259.249.419.179.179.17-0.54%131,864
Aug 11, 20259.379.419.199.229.22-1.28%178,744
Aug 10, 20259.329.569.229.349.340.32%306,782
Aug 7, 20259.199.939.159.319.311.75%860,466
Aug 6, 20259.059.249.059.159.151.10%148,004
Aug 5, 20259.209.208.959.059.051.69%230,632
Aug 4, 20258.909.288.778.908.90-545,105
Aug 3, 20259.009.028.718.908.90-1.55%143,371
Jul 31, 20259.099.198.929.049.040.22%294,138
Jul 30, 20258.989.208.909.029.020.67%125,655
Jul 29, 20259.189.188.918.968.96-1.54%86,743
Jul 28, 20259.219.369.109.109.10-1.19%132,758
Jul 27, 20259.149.419.049.219.212.11%357,681
Jul 24, 20259.119.249.029.029.02-1.20%160,809
Jul 23, 20259.119.199.009.139.130.22%160,688
Jul 22, 20259.449.489.039.119.11-3.50%212,450
Jul 21, 20259.529.529.289.449.44-1.77%222,683
Jul 20, 20259.609.829.509.619.610.84%94,883
Jul 17, 20259.609.759.499.539.53-0.73%234,992