Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia
· Delayed Price · Currency is SAR 9.63
-0.13 (-1.33%)
Apr 29, 2026, 3:19 PM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.71 | 9.80 | 9.62 | 9.63 | 9.63 | -1.33% | 190,120 |
| Apr 28, 2026 | 9.78 | 9.85 | 9.51 | 9.76 | 9.76 | -0.31% | 260,259 |
| Apr 27, 2026 | 9.56 | 9.96 | 9.56 | 9.79 | 9.79 | 0.93% | 501,712 |
| Apr 26, 2026 | 9.30 | 10.04 | 9.25 | 9.70 | 9.70 | 4.19% | 1,190,652 |
| Apr 23, 2026 | 9.39 | 9.70 | 9.10 | 9.31 | 9.31 | 1.42% | 1,057,960 |
| Apr 22, 2026 | 8.63 | 9.49 | 8.57 | 9.18 | 9.18 | 6.37% | 1,178,967 |
| Apr 21, 2026 | 8.79 | 8.84 | 8.57 | 8.63 | 8.63 | -1.93% | 232,889 |
| Apr 20, 2026 | 8.79 | 8.98 | 8.71 | 8.80 | 8.80 | -0.79% | 285,592 |
| Apr 19, 2026 | 8.84 | 8.93 | 8.77 | 8.87 | 8.87 | 0.57% | 152,531 |
| Apr 16, 2026 | 8.86 | 8.90 | 8.78 | 8.82 | 8.82 | -0.45% | 154,593 |
| Apr 15, 2026 | 8.78 | 8.91 | 8.72 | 8.86 | 8.86 | 1.61% | 354,156 |
| Apr 14, 2026 | 8.76 | 8.90 | 8.72 | 8.72 | 8.72 | 0.23% | 171,323 |
| Apr 13, 2026 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -2.79% | 248,807 |
| Apr 12, 2026 | 8.80 | 9.05 | 8.80 | 8.95 | 8.95 | 1.13% | 313,571 |
| Apr 9, 2026 | 8.93 | 9.02 | 8.82 | 8.85 | 8.85 | -1.56% | 252,675 |
| Apr 8, 2026 | 8.79 | 9.06 | 8.73 | 8.99 | 8.99 | 5.02% | 334,487 |
| Apr 7, 2026 | 9.00 | 9.00 | 8.56 | 8.56 | 8.56 | -3.71% | 156,953 |
| Apr 6, 2026 | 9.04 | 9.15 | 8.50 | 8.89 | 8.89 | -1.66% | 242,716 |
| Apr 5, 2026 | 9.20 | 9.22 | 9.03 | 9.04 | 9.04 | -1.20% | 216,864 |
| Apr 2, 2026 | 8.70 | 9.30 | 8.58 | 9.15 | 9.15 | 5.05% | 984,910 |
| Apr 1, 2026 | 8.85 | 8.89 | 8.70 | 8.71 | 8.71 | -0.91% | 190,026 |
| Mar 31, 2026 | 8.60 | 8.96 | 8.49 | 8.79 | 8.79 | 2.21% | 381,948 |
| Mar 30, 2026 | 8.78 | 8.78 | 8.54 | 8.60 | 8.60 | -2.05% | 145,457 |
| Mar 29, 2026 | 8.65 | 8.88 | 8.56 | 8.78 | 8.78 | 1.74% | 289,185 |
| Mar 26, 2026 | 8.80 | 8.85 | 8.61 | 8.63 | 8.63 | -1.37% | 230,313 |
| Mar 25, 2026 | 8.75 | 8.96 | 8.64 | 8.75 | 8.75 | 1.27% | 450,604 |
| Mar 24, 2026 | 8.50 | 8.96 | 8.43 | 8.64 | 8.64 | 1.65% | 456,995 |
| Mar 16, 2026 | 8.10 | 8.63 | 7.80 | 8.50 | 8.50 | 4.94% | 500,164 |
| Mar 15, 2026 | 8.53 | 8.53 | 8.01 | 8.10 | 8.10 | 4.38% | 522,295 |
| Mar 12, 2026 | 7.65 | 8.06 | 7.44 | 7.76 | 7.76 | 4.16% | 921,913 |
| Mar 11, 2026 | 7.70 | 7.74 | 7.45 | 7.45 | 7.45 | -0.67% | 409,018 |
| Mar 10, 2026 | 7.57 | 7.57 | 7.39 | 7.50 | 7.50 | 0.40% | 285,905 |
| 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 |