Company for Cooperative Insurance 8010

TADAWUL · Saudi Arabia · Finance

SAR 86.35-0.65 (-0.75%)

Market closed· Oct 1, 2026, 12:16 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 86.35	-0.75%	SAR 88.00	SAR 88.40	SAR 85.70	540.00K
2026-09-30	SAR 87.00	-1.69%	SAR 88.20	SAR 89.75	SAR 86.90	537.28K
2026-09-29	SAR 88.50	-2.21%	SAR 90.30	SAR 90.40	SAR 88.50	273.79K
2026-09-28	SAR 90.50	-0.55%	SAR 90.15	SAR 92.25	SAR 89.35	308.39K
2026-09-27	SAR 91.00	+1.62%	SAR 89.60	SAR 91.00	SAR 89.35	75.03K
2026-09-24	SAR 89.55	-1.86%	SAR 90.40	SAR 91.25	SAR 89.55	283.07K
2026-09-22	SAR 91.25	+3.11%	SAR 89.00	SAR 91.25	SAR 88.80	268.05K
2026-09-21	SAR 88.50	-1.67%	SAR 90.50	SAR 91.10	SAR 88.45	328.12K
2026-09-20	SAR 90.00	-3.02%	SAR 92.20	SAR 92.30	SAR 90.00	289.39K
2026-09-17	SAR 92.80	+0.81%	SAR 92.20	SAR 93.90	SAR 92.15	701.72K
2026-09-16	SAR 92.05	-1.92%	SAR 93.00	SAR 94.40	SAR 91.40	556.52K
2026-09-15	SAR 93.85	-0.16%	SAR 93.85	SAR 94.60	SAR 91.80	458.90K
2026-09-14	SAR 94.00	+1.35%	SAR 93.30	SAR 94.60	SAR 93.10	480.91K
2026-09-13	SAR 92.75	-1.01%	SAR 92.30	SAR 94.60	SAR 92.10	298.75K
2026-09-10	SAR 93.70	+4.75%	SAR 89.90	SAR 96.50	SAR 89.80	1.26M
2026-09-09	SAR 89.45	-0.94%	SAR 90.30	SAR 90.50	SAR 88.65	221.97K
2026-09-08	SAR 90.30	-0.22%	SAR 89.90	SAR 90.60	SAR 89.55	313.01K
2026-09-07	SAR 90.50	-33.46%	SAR 90.75	SAR 91.20	SAR 88.40	273.18K
2026-09-06	SAR 136.00	+50.00%	SAR 136.80	SAR 137.50	SAR 134.00	209.01K
2026-09-03	SAR 90.67	+1.49%	SAR 91.20	SAR 91.67	SAR 89.33	313.52K
2026-09-02	SAR 89.33	-2.76%	SAR 91.80	SAR 91.80	SAR 88.93	690.38K
2026-09-01	SAR 91.87	+0.95%	SAR 91.67	SAR 92.87	SAR 90.67	418.52K
2026-08-31	SAR 91.00	-1.73%	SAR 91.73	SAR 92.27	SAR 91.00	522.71K
2026-08-30	SAR 92.60	-0.07%	SAR 93.00	SAR 93.53	SAR 92.00	58.94K
2026-08-27	SAR 92.67	-0.29%	SAR 93.40	SAR 93.67	SAR 91.73	173.94K
2026-08-26	SAR 92.93	-1.41%	SAR 94.87	SAR 95.20	SAR 92.93	494.63K
2026-08-25	SAR 94.27	+2.32%	SAR 92.07	SAR 94.53	SAR 92.07	598.33K
2026-08-24	SAR 92.13	-0.72%	SAR 93.33	SAR 93.33	SAR 91.47	356.11K
2026-08-23	SAR 92.80	+0.94%	SAR 92.00	SAR 93.07	SAR 92.00	182.25K
2026-08-20	SAR 91.93	-0.72%	SAR 92.20	SAR 92.47	SAR 91.40	292.24K
2026-08-19	SAR 92.60	-0.57%	SAR 92.13	SAR 93.80	SAR 92.13	249.08K
2026-08-18	SAR 93.13	-0.14%	SAR 93.27	SAR 93.80	SAR 92.20	508.58K
2026-08-17	SAR 93.27	-1.96%	SAR 97.13	SAR 97.47	SAR 93.07	522.80K
2026-08-16	SAR 95.13	0.00%	SAR 95.13	SAR 95.13	SAR 95.13	0
2026-08-13	SAR 95.13	+1.86%	SAR 93.40	SAR 95.33	SAR 93.33	240.14K
2026-08-12	SAR 93.40	+2.41%	SAR 90.73	SAR 93.73	SAR 90.47	843.23K
2026-08-11	SAR 91.20	-0.51%	SAR 92.67	SAR 93.27	SAR 91.07	410.90K
2026-08-10	SAR 91.67	-0.22%	SAR 92.67	SAR 94.33	SAR 91.67	461.41K
2026-08-09	SAR 91.87	-0.07%	SAR 91.93	SAR 93.27	SAR 91.33	170.03K
2026-08-06	SAR 91.93	+0.51%	SAR 92.00	SAR 93.33	SAR 91.67	551.61K
2026-08-05	SAR 91.47	+0.73%	SAR 91.93	SAR 92.60	SAR 90.00	452.57K
2026-08-04	SAR 90.80	+2.71%	SAR 89.07	SAR 91.07	SAR 88.07	439.54K
2026-08-03	SAR 88.40	+2.00%	SAR 86.67	SAR 89.13	SAR 86.27	781.00K
2026-08-02	SAR 86.67	+6.04%	SAR 83.20	SAR 87.73	SAR 82.00	658.13K
2026-07-30	SAR 81.73	-9.99%	SAR 89.00	SAR 89.27	SAR 81.73	1.87M
2026-07-29	SAR 90.80	+0.07%	SAR 90.73	SAR 91.13	SAR 88.93	297.71K
2026-07-28	SAR 90.73	-1.95%	SAR 92.53	SAR 92.53	SAR 90.73	114.98K
2026-07-27	SAR 92.53	+0.07%	SAR 92.47	SAR 93.53	SAR 92.07	181.67K
2026-07-26	SAR 92.47	-1.14%	SAR 93.60	SAR 94.67	SAR 92.27	132.60K
2026-07-23	SAR 93.53	+1.01%	SAR 92.53	SAR 94.53	SAR 91.73	437.48K
2026-07-22	SAR 92.60	+0.14%	SAR 93.20	SAR 93.20	SAR 91.93	216.11K
2026-07-21	SAR 92.47	+0.95%	SAR 92.00	SAR 92.80	SAR 91.40	175.16K
2026-07-20	SAR 91.60	-0.36%	SAR 91.93	SAR 92.33	SAR 90.80	123.25K
2026-07-19	SAR 91.93	+0.44%	SAR 90.67	SAR 91.93	SAR 90.20	145.17K
2026-07-16	SAR 91.53	+1.40%	SAR 91.33	SAR 91.53	SAR 89.93	214.97K
2026-07-15	SAR 90.27	-1.60%	SAR 91.07	SAR 92.40	SAR 89.87	390.69K
2026-07-14	SAR 91.73	+0.44%	SAR 91.53	SAR 92.00	SAR 91.00	206.47K
2026-07-13	SAR 91.33	-1.15%	SAR 92.40	SAR 93.07	SAR 91.27	387.95K
2026-07-12	SAR 92.40	-2.60%	SAR 94.67	SAR 94.67	SAR 92.40	43.46K
2026-07-09	SAR 94.87	+1.35%	SAR 93.67	SAR 94.93	SAR 93.00	208.48K
2026-07-08	SAR 93.60	-2.16%	SAR 95.33	SAR 95.60	SAR 93.13	405.03K
2026-07-07	SAR 95.67	+1.06%	SAR 94.67	SAR 95.67	SAR 93.87	177.07K
2026-07-06	SAR 94.67	+2.16%	SAR 92.67	SAR 96.13	SAR 92.67	532.04K
2026-07-05	SAR 92.67	-3.81%	SAR 96.00	SAR 96.20	SAR 92.67	153.38K
2026-07-02	SAR 96.33	-1.57%	SAR 97.87	SAR 98.00	SAR 96.33	202.33K
2026-07-01	SAR 97.87	-0.20%	SAR 97.00	SAR 98.53	SAR 97.00	338.71K
2026-06-30	SAR 98.07	-0.27%	SAR 98.20	SAR 98.33	SAR 97.00	253.08K
2026-06-29	SAR 98.33	-1.54%	SAR 98.33	SAR 99.67	SAR 97.73	257.57K
2026-06-28	SAR 99.87	-1.83%	SAR 101.67	SAR 101.93	SAR 99.53	142.66K
2026-06-25	SAR 101.73	-0.20%	SAR 101.93	SAR 102.47	SAR 100.93	319.37K
2026-06-24	SAR 101.93	-2.05%	SAR 102.07	SAR 103.87	SAR 100.93	692.49K
2026-06-23	SAR 104.07	-0.32%	SAR 104.33	SAR 105.07	SAR 103.47	339.41K
2026-06-22	SAR 104.40	+0.06%	SAR 104.00	SAR 105.73	SAR 103.87	431.81K
2026-06-21	SAR 104.33	-2.43%	SAR 106.93	SAR 106.93	SAR 104.13	307.95K
2026-06-18	SAR 106.93	+1.84%	SAR 105.00	SAR 107.73	SAR 105.00	1.12M
2026-06-17	SAR 105.00	-0.57%	SAR 105.47	SAR 106.53	SAR 104.60	462.67K
2026-06-16	SAR 105.60	+0.32%	SAR 105.27	SAR 106.13	SAR 104.67	482.36K
2026-06-15	SAR 105.27	0.00%	SAR 105.27	SAR 105.93	SAR 104.07	835.56K
2026-06-14	SAR 105.27	+1.22%	SAR 106.40	SAR 106.40	SAR 103.80	235.07K
2026-06-11	SAR 104.00	-0.95%	SAR 104.67	SAR 104.87	SAR 102.67	429.12K
2026-06-10	SAR 105.00	-0.25%	SAR 105.33	SAR 106.93	SAR 104.33	904.44K
2026-06-09	SAR 105.27	+2.87%	SAR 102.33	SAR 105.93	SAR 102.20	887.76K
2026-06-08	SAR 102.33	+3.02%	SAR 98.13	SAR 104.27	SAR 98.13	1.53M
2026-06-07	SAR 99.33	+0.74%	SAR 96.80	SAR 99.60	SAR 96.47	198.03K
2026-06-04	SAR 98.60	-0.14%	SAR 98.73	SAR 99.73	SAR 97.73	368.31K
2026-06-03	SAR 98.73	+1.65%	SAR 97.07	SAR 100.53	SAR 96.87	754.12K
2026-06-02	SAR 97.13	-1.09%	SAR 98.20	SAR 98.67	SAR 96.93	264.60K
2026-06-01	SAR 98.20	+1.24%	SAR 97.27	SAR 99.13	SAR 95.80	370.66K
2026-05-31	SAR 97.00	+5.43%	SAR 95.33	SAR 97.67	SAR 94.67	424.50K
2026-05-28	SAR 92.00	0.00%	SAR 92.00	SAR 92.00	SAR 92.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 86.35	-0.75%	SAR 88.00	SAR 88.40	SAR 85.70	540.00K
2026-09-30	SAR 87.00	-1.69%	SAR 88.20	SAR 89.75	SAR 86.90	537.28K
2026-09-29	SAR 88.50	-2.21%	SAR 90.30	SAR 90.40	SAR 88.50	273.79K
2026-09-28	SAR 90.50	-0.55%	SAR 90.15	SAR 92.25	SAR 89.35	308.39K
2026-09-27	SAR 91.00	+1.62%	SAR 89.60	SAR 91.00	SAR 89.35	75.03K
2026-09-24	SAR 89.55	-1.86%	SAR 90.40	SAR 91.25	SAR 89.55	283.07K
2026-09-22	SAR 91.25	+3.11%	SAR 89.00	SAR 91.25	SAR 88.80	268.05K
2026-09-21	SAR 88.50	-1.67%	SAR 90.50	SAR 91.10	SAR 88.45	328.12K
2026-09-20	SAR 90.00	-3.02%	SAR 92.20	SAR 92.30	SAR 90.00	289.39K
2026-09-17	SAR 92.80	+0.81%	SAR 92.20	SAR 93.90	SAR 92.15	701.72K
2026-09-16	SAR 92.05	-1.92%	SAR 93.00	SAR 94.40	SAR 91.40	556.52K
2026-09-15	SAR 93.85	-0.16%	SAR 93.85	SAR 94.60	SAR 91.80	458.90K
2026-09-14	SAR 94.00	+1.35%	SAR 93.30	SAR 94.60	SAR 93.10	480.91K
2026-09-13	SAR 92.75	-1.01%	SAR 92.30	SAR 94.60	SAR 92.10	298.75K
2026-09-10	SAR 93.70	+4.75%	SAR 89.90	SAR 96.50	SAR 89.80	1.26M
2026-09-09	SAR 89.45	-0.94%	SAR 90.30	SAR 90.50	SAR 88.65	221.97K
2026-09-08	SAR 90.30	-0.22%	SAR 89.90	SAR 90.60	SAR 89.55	313.01K
2026-09-07	SAR 90.50	-33.46%	SAR 90.75	SAR 91.20	SAR 88.40	273.18K
2026-09-06	SAR 136.00	+50.00%	SAR 136.80	SAR 137.50	SAR 134.00	209.01K
2026-09-03	SAR 90.67	+1.49%	SAR 91.20	SAR 91.67	SAR 89.33	313.52K
2026-09-02	SAR 89.33	-2.76%	SAR 91.80	SAR 91.80	SAR 88.93	690.38K
2026-09-01	SAR 91.87	+0.95%	SAR 91.67	SAR 92.87	SAR 90.67	418.52K
2026-08-31	SAR 91.00	-1.73%	SAR 91.73	SAR 92.27	SAR 91.00	522.71K
2026-08-30	SAR 92.60	-0.07%	SAR 93.00	SAR 93.53	SAR 92.00	58.94K
2026-08-27	SAR 92.67	-0.29%	SAR 93.40	SAR 93.67	SAR 91.73	173.94K
2026-08-26	SAR 92.93	-1.41%	SAR 94.87	SAR 95.20	SAR 92.93	494.63K
2026-08-25	SAR 94.27	+2.32%	SAR 92.07	SAR 94.53	SAR 92.07	598.33K
2026-08-24	SAR 92.13	-0.72%	SAR 93.33	SAR 93.33	SAR 91.47	356.11K
2026-08-23	SAR 92.80	+0.94%	SAR 92.00	SAR 93.07	SAR 92.00	182.25K
2026-08-20	SAR 91.93	-0.72%	SAR 92.20	SAR 92.47	SAR 91.40	292.24K
2026-08-19	SAR 92.60	-0.57%	SAR 92.13	SAR 93.80	SAR 92.13	249.08K
2026-08-18	SAR 93.13	-0.14%	SAR 93.27	SAR 93.80	SAR 92.20	508.58K
2026-08-17	SAR 93.27	-1.96%	SAR 97.13	SAR 97.47	SAR 93.07	522.80K
2026-08-16	SAR 95.13	0.00%	SAR 95.13	SAR 95.13	SAR 95.13	0
2026-08-13	SAR 95.13	+1.86%	SAR 93.40	SAR 95.33	SAR 93.33	240.14K
2026-08-12	SAR 93.40	+2.41%	SAR 90.73	SAR 93.73	SAR 90.47	843.23K
2026-08-11	SAR 91.20	-0.51%	SAR 92.67	SAR 93.27	SAR 91.07	410.90K
2026-08-10	SAR 91.67	-0.22%	SAR 92.67	SAR 94.33	SAR 91.67	461.41K
2026-08-09	SAR 91.87	-0.07%	SAR 91.93	SAR 93.27	SAR 91.33	170.03K
2026-08-06	SAR 91.93	+0.51%	SAR 92.00	SAR 93.33	SAR 91.67	551.61K
2026-08-05	SAR 91.47	+0.73%	SAR 91.93	SAR 92.60	SAR 90.00	452.57K
2026-08-04	SAR 90.80	+2.71%	SAR 89.07	SAR 91.07	SAR 88.07	439.54K
2026-08-03	SAR 88.40	+2.00%	SAR 86.67	SAR 89.13	SAR 86.27	781.00K
2026-08-02	SAR 86.67	+6.04%	SAR 83.20	SAR 87.73	SAR 82.00	658.13K
2026-07-30	SAR 81.73	-9.99%	SAR 89.00	SAR 89.27	SAR 81.73	1.87M
2026-07-29	SAR 90.80	+0.07%	SAR 90.73	SAR 91.13	SAR 88.93	297.71K
2026-07-28	SAR 90.73	-1.95%	SAR 92.53	SAR 92.53	SAR 90.73	114.98K
2026-07-27	SAR 92.53	+0.07%	SAR 92.47	SAR 93.53	SAR 92.07	181.67K
2026-07-26	SAR 92.47	-1.14%	SAR 93.60	SAR 94.67	SAR 92.27	132.60K
2026-07-23	SAR 93.53	+1.01%	SAR 92.53	SAR 94.53	SAR 91.73	437.48K
2026-07-22	SAR 92.60	+0.14%	SAR 93.20	SAR 93.20	SAR 91.93	216.11K
2026-07-21	SAR 92.47	+0.95%	SAR 92.00	SAR 92.80	SAR 91.40	175.16K
2026-07-20	SAR 91.60	-0.36%	SAR 91.93	SAR 92.33	SAR 90.80	123.25K
2026-07-19	SAR 91.93	+0.44%	SAR 90.67	SAR 91.93	SAR 90.20	145.17K
2026-07-16	SAR 91.53	+1.40%	SAR 91.33	SAR 91.53	SAR 89.93	214.97K
2026-07-15	SAR 90.27	-1.60%	SAR 91.07	SAR 92.40	SAR 89.87	390.69K
2026-07-14	SAR 91.73	+0.44%	SAR 91.53	SAR 92.00	SAR 91.00	206.47K
2026-07-13	SAR 91.33	-1.15%	SAR 92.40	SAR 93.07	SAR 91.27	387.95K
2026-07-12	SAR 92.40	-2.60%	SAR 94.67	SAR 94.67	SAR 92.40	43.46K
2026-07-09	SAR 94.87	+1.35%	SAR 93.67	SAR 94.93	SAR 93.00	208.48K
2026-07-08	SAR 93.60	-2.16%	SAR 95.33	SAR 95.60	SAR 93.13	405.03K
2026-07-07	SAR 95.67	+1.06%	SAR 94.67	SAR 95.67	SAR 93.87	177.07K
2026-07-06	SAR 94.67	+2.16%	SAR 92.67	SAR 96.13	SAR 92.67	532.04K
2026-07-05	SAR 92.67	-3.81%	SAR 96.00	SAR 96.20	SAR 92.67	153.38K
2026-07-02	SAR 96.33	-1.57%	SAR 97.87	SAR 98.00	SAR 96.33	202.33K
2026-07-01	SAR 97.87	-0.20%	SAR 97.00	SAR 98.53	SAR 97.00	338.71K
2026-06-30	SAR 98.07	-0.27%	SAR 98.20	SAR 98.33	SAR 97.00	253.08K
2026-06-29	SAR 98.33	-1.54%	SAR 98.33	SAR 99.67	SAR 97.73	257.57K
2026-06-28	SAR 99.87	-1.83%	SAR 101.67	SAR 101.93	SAR 99.53	142.66K
2026-06-25	SAR 101.73	-0.20%	SAR 101.93	SAR 102.47	SAR 100.93	319.37K
2026-06-24	SAR 101.93	-2.05%	SAR 102.07	SAR 103.87	SAR 100.93	692.49K
2026-06-23	SAR 104.07	-0.32%	SAR 104.33	SAR 105.07	SAR 103.47	339.41K
2026-06-22	SAR 104.40	+0.06%	SAR 104.00	SAR 105.73	SAR 103.87	431.81K
2026-06-21	SAR 104.33	-2.43%	SAR 106.93	SAR 106.93	SAR 104.13	307.95K
2026-06-18	SAR 106.93	+1.84%	SAR 105.00	SAR 107.73	SAR 105.00	1.12M
2026-06-17	SAR 105.00	-0.57%	SAR 105.47	SAR 106.53	SAR 104.60	462.67K
2026-06-16	SAR 105.60	+0.32%	SAR 105.27	SAR 106.13	SAR 104.67	482.36K
2026-06-15	SAR 105.27	0.00%	SAR 105.27	SAR 105.93	SAR 104.07	835.56K
2026-06-14	SAR 105.27	+1.22%	SAR 106.40	SAR 106.40	SAR 103.80	235.07K
2026-06-11	SAR 104.00	-0.95%	SAR 104.67	SAR 104.87	SAR 102.67	429.12K
2026-06-10	SAR 105.00	-0.25%	SAR 105.33	SAR 106.93	SAR 104.33	904.44K
2026-06-09	SAR 105.27	+2.87%	SAR 102.33	SAR 105.93	SAR 102.20	887.76K
2026-06-08	SAR 102.33	+3.02%	SAR 98.13	SAR 104.27	SAR 98.13	1.53M
2026-06-07	SAR 99.33	+0.74%	SAR 96.80	SAR 99.60	SAR 96.47	198.03K
2026-06-04	SAR 98.60	-0.14%	SAR 98.73	SAR 99.73	SAR 97.73	368.31K
2026-06-03	SAR 98.73	+1.65%	SAR 97.07	SAR 100.53	SAR 96.87	754.12K
2026-06-02	SAR 97.13	-1.09%	SAR 98.20	SAR 98.67	SAR 96.93	264.60K
2026-06-01	SAR 98.20	+1.24%	SAR 97.27	SAR 99.13	SAR 95.80	370.66K
2026-05-31	SAR 97.00	+5.43%	SAR 95.33	SAR 97.67	SAR 94.67	424.50K
2026-05-28	SAR 92.00	0.00%	SAR 92.00	SAR 92.00	SAR 92.00	0