AlJazira Takaful Taawuni Co. 8012

TADAWUL · Saudi Arabia · Finance

SAR 9.92-0.13 (-1.29%)

Market closed· Oct 1, 2026, 12:19 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 10.05	-0.59%	SAR 10.11	SAR 10.21	SAR 10.01	138.35K
2026-09-29	SAR 10.11	-1.94%	SAR 10.30	SAR 10.30	SAR 10.10	80.17K
2026-09-28	SAR 10.31	+0.10%	SAR 10.36	SAR 10.40	SAR 10.28	58.51K
2026-09-27	SAR 10.30	-1.72%	SAR 10.42	SAR 10.45	SAR 10.28	153.09K
2026-09-24	SAR 10.48	+0.19%	SAR 10.50	SAR 10.53	SAR 10.40	37.38K
2026-09-22	SAR 10.46	+0.97%	SAR 10.34	SAR 10.54	SAR 10.34	50.61K
2026-09-21	SAR 10.36	+0.39%	SAR 10.32	SAR 10.48	SAR 10.30	51.88K
2026-09-20	SAR 10.32	-3.01%	SAR 10.54	SAR 10.61	SAR 10.30	100.97K
2026-09-17	SAR 10.64	-1.30%	SAR 10.71	SAR 10.84	SAR 10.59	199.80K
2026-09-16	SAR 10.78	-1.10%	SAR 10.95	SAR 11.00	SAR 10.74	116.45K
2026-09-15	SAR 10.90	-2.42%	SAR 11.10	SAR 11.23	SAR 10.86	64.00K
2026-09-14	SAR 11.17	-0.89%	SAR 11.28	SAR 11.28	SAR 11.10	64.56K
2026-09-13	SAR 11.27	-1.14%	SAR 11.34	SAR 11.35	SAR 11.20	56.30K
2026-09-10	SAR 11.40	+0.62%	SAR 11.46	SAR 11.57	SAR 11.39	192.63K
2026-09-09	SAR 11.33	-0.53%	SAR 11.35	SAR 11.41	SAR 11.31	72.47K
2026-09-08	SAR 11.39	-0.78%	SAR 11.46	SAR 11.48	SAR 11.38	107.28K
2026-09-07	SAR 11.48	-0.43%	SAR 11.55	SAR 11.59	SAR 11.48	53.81K
2026-09-06	SAR 11.53	0.00%	SAR 11.55	SAR 11.63	SAR 11.50	65.07K
2026-09-03	SAR 11.53	0.00%	SAR 11.55	SAR 11.63	SAR 11.50	65.07K
2026-09-02	SAR 11.53	-0.35%	SAR 11.54	SAR 11.59	SAR 11.47	56.32K
2026-09-01	SAR 11.57	+0.43%	SAR 11.52	SAR 11.65	SAR 11.52	89.30K
2026-08-31	SAR 11.52	-1.62%	SAR 11.67	SAR 11.70	SAR 11.52	99.51K
2026-08-30	SAR 11.71	-1.10%	SAR 11.84	SAR 11.99	SAR 11.71	123.56K
2026-08-27	SAR 11.84	-0.67%	SAR 11.89	SAR 12.05	SAR 11.80	279.14K
2026-08-26	SAR 11.92	+2.23%	SAR 11.64	SAR 11.96	SAR 11.64	371.28K
2026-08-25	SAR 11.66	+0.69%	SAR 11.58	SAR 11.72	SAR 11.58	169.84K
2026-08-24	SAR 11.58	+0.09%	SAR 11.57	SAR 11.64	SAR 11.56	118.66K
2026-08-23	SAR 11.57	+0.09%	SAR 11.54	SAR 11.67	SAR 11.54	66.37K
2026-08-20	SAR 11.56	-0.26%	SAR 11.58	SAR 11.65	SAR 11.49	204.10K
2026-08-19	SAR 11.59	+0.09%	SAR 11.60	SAR 11.79	SAR 11.51	118.86K
2026-08-18	SAR 11.58	-0.17%	SAR 11.60	SAR 11.69	SAR 11.53	63.87K
2026-08-17	SAR 11.60	+0.52%	SAR 11.56	SAR 11.67	SAR 11.55	37.43K
2026-08-16	SAR 11.54	0.00%	SAR 11.54	SAR 11.54	SAR 11.54	0
2026-08-13	SAR 11.54	+0.26%	SAR 11.47	SAR 11.55	SAR 11.44	70.58K
2026-08-12	SAR 11.51	-0.60%	SAR 11.51	SAR 11.65	SAR 11.44	69.63K
2026-08-11	SAR 11.58	0.00%	SAR 11.51	SAR 11.73	SAR 11.45	105.42K
2026-08-10	SAR 11.58	+0.26%	SAR 11.68	SAR 11.68	SAR 11.50	65.81K
2026-08-09	SAR 11.55	+0.52%	SAR 11.45	SAR 11.69	SAR 11.40	200.34K
2026-08-06	SAR 11.49	-1.71%	SAR 11.68	SAR 11.74	SAR 11.39	310.49K
2026-08-05	SAR 11.69	-4.88%	SAR 11.45	SAR 11.86	SAR 11.45	442.86K
2026-08-04	SAR 12.29	+0.82%	SAR 12.17	SAR 12.37	SAR 12.14	168.99K
2026-08-03	SAR 12.19	+0.41%	SAR 12.15	SAR 12.34	SAR 12.09	220.69K
2026-08-02	SAR 12.14	+0.66%	SAR 11.79	SAR 12.14	SAR 11.79	75.33K
2026-07-30	SAR 12.06	+0.50%	SAR 11.78	SAR 12.06	SAR 11.77	67.94K
2026-07-29	SAR 12.00	-1.72%	SAR 12.18	SAR 12.18	SAR 11.74	131.06K
2026-07-28	SAR 12.21	-0.81%	SAR 12.31	SAR 12.40	SAR 12.13	49.61K
2026-07-27	SAR 12.31	-2.22%	SAR 12.47	SAR 12.47	SAR 12.28	128.34K
2026-07-26	SAR 12.59	+1.78%	SAR 12.38	SAR 12.78	SAR 12.15	516.70K
2026-07-23	SAR 12.37	+0.24%	SAR 12.30	SAR 12.37	SAR 12.11	221.47K
2026-07-22	SAR 12.34	+2.15%	SAR 12.04	SAR 12.34	SAR 12.00	129.70K
2026-07-21	SAR 12.08	-0.08%	SAR 11.95	SAR 12.08	SAR 11.87	49.28K
2026-07-20	SAR 12.09	+0.92%	SAR 11.89	SAR 12.09	SAR 11.87	97.94K
2026-07-19	SAR 11.98	-0.99%	SAR 12.04	SAR 12.10	SAR 11.80	117.30K
2026-07-16	SAR 12.10	-1.47%	SAR 12.17	SAR 12.20	SAR 12.02	99.91K
2026-07-15	SAR 12.28	-0.08%	SAR 12.01	SAR 12.33	SAR 12.01	111.30K
2026-07-14	SAR 12.29	-2.85%	SAR 12.51	SAR 12.54	SAR 12.28	145.89K
2026-07-13	SAR 12.65	-0.24%	SAR 12.68	SAR 12.79	SAR 12.51	189.39K
2026-07-12	SAR 12.68	+2.18%	SAR 12.42	SAR 12.68	SAR 12.37	166.62K
2026-07-09	SAR 12.41	+2.22%	SAR 12.12	SAR 12.41	SAR 12.05	123.14K
2026-07-08	SAR 12.14	-3.19%	SAR 12.37	SAR 12.40	SAR 12.00	108.89K
2026-07-07	SAR 12.54	-0.48%	SAR 12.38	SAR 12.57	SAR 12.36	99.11K
2026-07-06	SAR 12.60	-0.87%	SAR 12.70	SAR 12.88	SAR 12.39	273.79K
2026-07-05	SAR 12.71	-2.90%	SAR 13.09	SAR 13.09	SAR 12.64	390.16K
2026-07-02	SAR 13.09	+9.45%	SAR 11.92	SAR 13.11	SAR 11.82	1.60M
2026-07-01	SAR 11.96	+1.79%	SAR 11.73	SAR 11.98	SAR 11.60	265.28K
2026-06-30	SAR 11.75	+1.73%	SAR 11.51	SAR 11.81	SAR 11.51	233.02K
2026-06-29	SAR 11.55	-1.11%	SAR 11.51	SAR 11.63	SAR 11.50	113.44K
2026-06-28	SAR 11.68	+1.65%	SAR 11.48	SAR 11.75	SAR 11.35	195.00K
2026-06-25	SAR 11.49	-3.28%	SAR 11.66	SAR 11.66	SAR 11.48	58.70K
2026-06-24	SAR 11.88	+2.59%	SAR 11.37	SAR 11.88	SAR 11.37	99.36K
2026-06-23	SAR 11.58	+0.70%	SAR 11.50	SAR 11.60	SAR 11.30	129.36K
2026-06-22	SAR 11.50	-0.69%	SAR 11.60	SAR 11.60	SAR 11.35	144.16K
2026-06-21	SAR 11.58	-1.86%	SAR 11.74	SAR 11.79	SAR 11.45	143.26K
2026-06-18	SAR 11.80	+2.43%	SAR 11.52	SAR 11.80	SAR 11.50	222.75K
2026-06-17	SAR 11.52	-4.95%	SAR 11.72	SAR 11.80	SAR 11.52	463.30K
2026-06-16	SAR 12.12	+1.17%	SAR 11.98	SAR 12.12	SAR 11.88	418.05K
2026-06-15	SAR 11.98	-0.33%	SAR 12.00	SAR 12.09	SAR 11.81	302.68K
2026-06-14	SAR 12.02	+2.39%	SAR 11.82	SAR 12.15	SAR 11.80	619.50K
2026-06-11	SAR 11.74	+1.21%	SAR 11.60	SAR 11.83	SAR 11.50	347.72K
2026-06-10	SAR 11.60	+0.61%	SAR 11.53	SAR 11.69	SAR 11.52	165.82K
2026-06-09	SAR 11.53	+1.77%	SAR 11.36	SAR 11.71	SAR 11.36	389.45K
2026-06-08	SAR 11.33	-1.31%	SAR 11.32	SAR 11.40	SAR 11.22	163.78K
2026-06-07	SAR 11.48	0.00%	SAR 11.22	SAR 11.62	SAR 11.22	122.75K
2026-06-04	SAR 11.48	+0.70%	SAR 11.46	SAR 11.49	SAR 11.35	48.90K
2026-06-03	SAR 11.40	0.00%	SAR 11.37	SAR 11.50	SAR 11.36	63.98K
2026-06-02	SAR 11.40	-0.44%	SAR 11.69	SAR 11.69	SAR 11.40	93.32K
2026-06-01	SAR 11.45	+1.78%	SAR 11.24	SAR 11.59	SAR 11.23	162.87K
2026-05-31	SAR 11.25	+0.90%	SAR 11.16	SAR 11.25	SAR 11.16	87.53K
2026-05-28	SAR 11.15	0.00%	SAR 11.15	SAR 11.15	SAR 11.15	0
2026-05-27	SAR 11.15	0.00%	SAR 11.15	SAR 11.15	SAR 11.15	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
2026-09-30	SAR 10.05	-0.59%	SAR 10.11	SAR 10.21	SAR 10.01	138.35K
2026-09-29	SAR 10.11	-1.94%	SAR 10.30	SAR 10.30	SAR 10.10	80.17K
2026-09-28	SAR 10.31	+0.10%	SAR 10.36	SAR 10.40	SAR 10.28	58.51K
2026-09-27	SAR 10.30	-1.72%	SAR 10.42	SAR 10.45	SAR 10.28	153.09K
2026-09-24	SAR 10.48	+0.19%	SAR 10.50	SAR 10.53	SAR 10.40	37.38K
2026-09-22	SAR 10.46	+0.97%	SAR 10.34	SAR 10.54	SAR 10.34	50.61K
2026-09-21	SAR 10.36	+0.39%	SAR 10.32	SAR 10.48	SAR 10.30	51.88K
2026-09-20	SAR 10.32	-3.01%	SAR 10.54	SAR 10.61	SAR 10.30	100.97K
2026-09-17	SAR 10.64	-1.30%	SAR 10.71	SAR 10.84	SAR 10.59	199.80K
2026-09-16	SAR 10.78	-1.10%	SAR 10.95	SAR 11.00	SAR 10.74	116.45K
2026-09-15	SAR 10.90	-2.42%	SAR 11.10	SAR 11.23	SAR 10.86	64.00K
2026-09-14	SAR 11.17	-0.89%	SAR 11.28	SAR 11.28	SAR 11.10	64.56K
2026-09-13	SAR 11.27	-1.14%	SAR 11.34	SAR 11.35	SAR 11.20	56.30K
2026-09-10	SAR 11.40	+0.62%	SAR 11.46	SAR 11.57	SAR 11.39	192.63K
2026-09-09	SAR 11.33	-0.53%	SAR 11.35	SAR 11.41	SAR 11.31	72.47K
2026-09-08	SAR 11.39	-0.78%	SAR 11.46	SAR 11.48	SAR 11.38	107.28K
2026-09-07	SAR 11.48	-0.43%	SAR 11.55	SAR 11.59	SAR 11.48	53.81K
2026-09-06	SAR 11.53	0.00%	SAR 11.55	SAR 11.63	SAR 11.50	65.07K
2026-09-03	SAR 11.53	0.00%	SAR 11.55	SAR 11.63	SAR 11.50	65.07K
2026-09-02	SAR 11.53	-0.35%	SAR 11.54	SAR 11.59	SAR 11.47	56.32K
2026-09-01	SAR 11.57	+0.43%	SAR 11.52	SAR 11.65	SAR 11.52	89.30K
2026-08-31	SAR 11.52	-1.62%	SAR 11.67	SAR 11.70	SAR 11.52	99.51K
2026-08-30	SAR 11.71	-1.10%	SAR 11.84	SAR 11.99	SAR 11.71	123.56K
2026-08-27	SAR 11.84	-0.67%	SAR 11.89	SAR 12.05	SAR 11.80	279.14K
2026-08-26	SAR 11.92	+2.23%	SAR 11.64	SAR 11.96	SAR 11.64	371.28K
2026-08-25	SAR 11.66	+0.69%	SAR 11.58	SAR 11.72	SAR 11.58	169.84K
2026-08-24	SAR 11.58	+0.09%	SAR 11.57	SAR 11.64	SAR 11.56	118.66K
2026-08-23	SAR 11.57	+0.09%	SAR 11.54	SAR 11.67	SAR 11.54	66.37K
2026-08-20	SAR 11.56	-0.26%	SAR 11.58	SAR 11.65	SAR 11.49	204.10K
2026-08-19	SAR 11.59	+0.09%	SAR 11.60	SAR 11.79	SAR 11.51	118.86K
2026-08-18	SAR 11.58	-0.17%	SAR 11.60	SAR 11.69	SAR 11.53	63.87K
2026-08-17	SAR 11.60	+0.52%	SAR 11.56	SAR 11.67	SAR 11.55	37.43K
2026-08-16	SAR 11.54	0.00%	SAR 11.54	SAR 11.54	SAR 11.54	0
2026-08-13	SAR 11.54	+0.26%	SAR 11.47	SAR 11.55	SAR 11.44	70.58K
2026-08-12	SAR 11.51	-0.60%	SAR 11.51	SAR 11.65	SAR 11.44	69.63K
2026-08-11	SAR 11.58	0.00%	SAR 11.51	SAR 11.73	SAR 11.45	105.42K
2026-08-10	SAR 11.58	+0.26%	SAR 11.68	SAR 11.68	SAR 11.50	65.81K
2026-08-09	SAR 11.55	+0.52%	SAR 11.45	SAR 11.69	SAR 11.40	200.34K
2026-08-06	SAR 11.49	-1.71%	SAR 11.68	SAR 11.74	SAR 11.39	310.49K
2026-08-05	SAR 11.69	-4.88%	SAR 11.45	SAR 11.86	SAR 11.45	442.86K
2026-08-04	SAR 12.29	+0.82%	SAR 12.17	SAR 12.37	SAR 12.14	168.99K
2026-08-03	SAR 12.19	+0.41%	SAR 12.15	SAR 12.34	SAR 12.09	220.69K
2026-08-02	SAR 12.14	+0.66%	SAR 11.79	SAR 12.14	SAR 11.79	75.33K
2026-07-30	SAR 12.06	+0.50%	SAR 11.78	SAR 12.06	SAR 11.77	67.94K
2026-07-29	SAR 12.00	-1.72%	SAR 12.18	SAR 12.18	SAR 11.74	131.06K
2026-07-28	SAR 12.21	-0.81%	SAR 12.31	SAR 12.40	SAR 12.13	49.61K
2026-07-27	SAR 12.31	-2.22%	SAR 12.47	SAR 12.47	SAR 12.28	128.34K
2026-07-26	SAR 12.59	+1.78%	SAR 12.38	SAR 12.78	SAR 12.15	516.70K
2026-07-23	SAR 12.37	+0.24%	SAR 12.30	SAR 12.37	SAR 12.11	221.47K
2026-07-22	SAR 12.34	+2.15%	SAR 12.04	SAR 12.34	SAR 12.00	129.70K
2026-07-21	SAR 12.08	-0.08%	SAR 11.95	SAR 12.08	SAR 11.87	49.28K
2026-07-20	SAR 12.09	+0.92%	SAR 11.89	SAR 12.09	SAR 11.87	97.94K
2026-07-19	SAR 11.98	-0.99%	SAR 12.04	SAR 12.10	SAR 11.80	117.30K
2026-07-16	SAR 12.10	-1.47%	SAR 12.17	SAR 12.20	SAR 12.02	99.91K
2026-07-15	SAR 12.28	-0.08%	SAR 12.01	SAR 12.33	SAR 12.01	111.30K
2026-07-14	SAR 12.29	-2.85%	SAR 12.51	SAR 12.54	SAR 12.28	145.89K
2026-07-13	SAR 12.65	-0.24%	SAR 12.68	SAR 12.79	SAR 12.51	189.39K
2026-07-12	SAR 12.68	+2.18%	SAR 12.42	SAR 12.68	SAR 12.37	166.62K
2026-07-09	SAR 12.41	+2.22%	SAR 12.12	SAR 12.41	SAR 12.05	123.14K
2026-07-08	SAR 12.14	-3.19%	SAR 12.37	SAR 12.40	SAR 12.00	108.89K
2026-07-07	SAR 12.54	-0.48%	SAR 12.38	SAR 12.57	SAR 12.36	99.11K
2026-07-06	SAR 12.60	-0.87%	SAR 12.70	SAR 12.88	SAR 12.39	273.79K
2026-07-05	SAR 12.71	-2.90%	SAR 13.09	SAR 13.09	SAR 12.64	390.16K
2026-07-02	SAR 13.09	+9.45%	SAR 11.92	SAR 13.11	SAR 11.82	1.60M
2026-07-01	SAR 11.96	+1.79%	SAR 11.73	SAR 11.98	SAR 11.60	265.28K
2026-06-30	SAR 11.75	+1.73%	SAR 11.51	SAR 11.81	SAR 11.51	233.02K
2026-06-29	SAR 11.55	-1.11%	SAR 11.51	SAR 11.63	SAR 11.50	113.44K
2026-06-28	SAR 11.68	+1.65%	SAR 11.48	SAR 11.75	SAR 11.35	195.00K
2026-06-25	SAR 11.49	-3.28%	SAR 11.66	SAR 11.66	SAR 11.48	58.70K
2026-06-24	SAR 11.88	+2.59%	SAR 11.37	SAR 11.88	SAR 11.37	99.36K
2026-06-23	SAR 11.58	+0.70%	SAR 11.50	SAR 11.60	SAR 11.30	129.36K
2026-06-22	SAR 11.50	-0.69%	SAR 11.60	SAR 11.60	SAR 11.35	144.16K
2026-06-21	SAR 11.58	-1.86%	SAR 11.74	SAR 11.79	SAR 11.45	143.26K
2026-06-18	SAR 11.80	+2.43%	SAR 11.52	SAR 11.80	SAR 11.50	222.75K
2026-06-17	SAR 11.52	-4.95%	SAR 11.72	SAR 11.80	SAR 11.52	463.30K
2026-06-16	SAR 12.12	+1.17%	SAR 11.98	SAR 12.12	SAR 11.88	418.05K
2026-06-15	SAR 11.98	-0.33%	SAR 12.00	SAR 12.09	SAR 11.81	302.68K
2026-06-14	SAR 12.02	+2.39%	SAR 11.82	SAR 12.15	SAR 11.80	619.50K
2026-06-11	SAR 11.74	+1.21%	SAR 11.60	SAR 11.83	SAR 11.50	347.72K
2026-06-10	SAR 11.60	+0.61%	SAR 11.53	SAR 11.69	SAR 11.52	165.82K
2026-06-09	SAR 11.53	+1.77%	SAR 11.36	SAR 11.71	SAR 11.36	389.45K
2026-06-08	SAR 11.33	-1.31%	SAR 11.32	SAR 11.40	SAR 11.22	163.78K
2026-06-07	SAR 11.48	0.00%	SAR 11.22	SAR 11.62	SAR 11.22	122.75K
2026-06-04	SAR 11.48	+0.70%	SAR 11.46	SAR 11.49	SAR 11.35	48.90K
2026-06-03	SAR 11.40	0.00%	SAR 11.37	SAR 11.50	SAR 11.36	63.98K
2026-06-02	SAR 11.40	-0.44%	SAR 11.69	SAR 11.69	SAR 11.40	93.32K
2026-06-01	SAR 11.45	+1.78%	SAR 11.24	SAR 11.59	SAR 11.23	162.87K
2026-05-31	SAR 11.25	+0.90%	SAR 11.16	SAR 11.25	SAR 11.16	87.53K
2026-05-28	SAR 11.15	0.00%	SAR 11.15	SAR 11.15	SAR 11.15	0
2026-05-27	SAR 11.15	0.00%	SAR 11.15	SAR 11.15	SAR 11.15	0