Malath Cooperative Insurance Co. 8020
TADAWUL · Saudi Arabia · Finance
SAR 8.66-0.06 (-0.69%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 8.72 | +0.46% | SAR 8.79 | SAR 8.79 | SAR 8.63 | 89.45K |
| 2026-09-29 | SAR 8.68 | -2.47% | SAR 8.92 | SAR 8.92 | SAR 8.67 | 151.41K |
| 2026-09-28 | SAR 8.90 | -1.22% | SAR 9.14 | SAR 9.14 | SAR 8.86 | 110.16K |
| 2026-09-27 | SAR 9.01 | -0.22% | SAR 9.11 | SAR 9.14 | SAR 8.91 | 78.22K |
| 2026-09-24 | SAR 9.03 | -2.17% | SAR 9.18 | SAR 9.29 | SAR 8.98 | 175.25K |
| 2026-09-22 | SAR 9.23 | +0.33% | SAR 9.20 | SAR 9.30 | SAR 8.77 | 120.64K |
| 2026-09-21 | SAR 9.20 | -1.08% | SAR 9.32 | SAR 9.51 | SAR 9.19 | 202.40K |
| 2026-09-20 | SAR 9.30 | -5.10% | SAR 9.79 | SAR 9.79 | SAR 9.28 | 162.23K |
| 2026-09-17 | SAR 9.80 | -0.41% | SAR 9.84 | SAR 9.95 | SAR 9.80 | 352.52K |
| 2026-09-16 | SAR 9.84 | +1.03% | SAR 9.98 | SAR 9.98 | SAR 9.81 | 195.47K |
| 2026-09-15 | SAR 9.74 | -1.72% | SAR 9.81 | SAR 9.85 | SAR 9.68 | 254.52K |
| 2026-09-14 | SAR 9.91 | -0.70% | SAR 10.00 | SAR 10.01 | SAR 9.85 | 141.85K |
| 2026-09-13 | SAR 9.98 | -1.58% | SAR 10.00 | SAR 10.12 | SAR 9.95 | 79.22K |
| 2026-09-10 | SAR 10.14 | +2.22% | SAR 10.00 | SAR 10.29 | SAR 9.95 | 279.09K |
| 2026-09-09 | SAR 9.92 | -2.07% | SAR 10.19 | SAR 10.19 | SAR 9.90 | 122.87K |
| 2026-09-08 | SAR 10.13 | -1.46% | SAR 10.27 | SAR 10.27 | SAR 10.11 | 89.58K |
| 2026-09-07 | SAR 10.28 | +0.10% | SAR 10.24 | SAR 10.35 | SAR 10.23 | 69.23K |
| 2026-09-06 | SAR 10.27 | 0.00% | SAR 10.03 | SAR 10.37 | SAR 10.03 | 142.28K |
| 2026-09-03 | SAR 10.27 | +1.88% | SAR 10.03 | SAR 10.37 | SAR 10.03 | 142.28K |
| 2026-09-02 | SAR 10.08 | -1.08% | SAR 10.29 | SAR 10.30 | SAR 10.02 | 253.63K |
| 2026-09-01 | SAR 10.19 | -0.59% | SAR 10.30 | SAR 10.35 | SAR 10.17 | 152.62K |
| 2026-08-31 | SAR 10.25 | -0.58% | SAR 10.26 | SAR 10.34 | SAR 10.25 | 53.99K |
| 2026-08-30 | SAR 10.31 | -1.25% | SAR 10.44 | SAR 10.62 | SAR 10.31 | 173.47K |
| 2026-08-27 | SAR 10.44 | -0.38% | SAR 10.48 | SAR 10.54 | SAR 10.36 | 168.98K |
| 2026-08-26 | SAR 10.48 | +3.25% | SAR 10.24 | SAR 10.59 | SAR 10.23 | 575.14K |
| 2026-08-25 | SAR 10.15 | +0.30% | SAR 10.09 | SAR 10.25 | SAR 10.09 | 173.81K |
| 2026-08-24 | SAR 10.12 | -0.59% | SAR 10.18 | SAR 10.25 | SAR 10.11 | 259.22K |
| 2026-08-23 | SAR 10.18 | -0.68% | SAR 10.20 | SAR 10.34 | SAR 10.15 | 143.30K |
| 2026-08-20 | SAR 10.25 | -1.44% | SAR 10.30 | SAR 10.37 | SAR 10.21 | 133.94K |
| 2026-08-19 | SAR 10.40 | +0.68% | SAR 10.26 | SAR 10.70 | SAR 10.26 | 256.23K |
| 2026-08-18 | SAR 10.33 | -0.39% | SAR 10.37 | SAR 10.38 | SAR 10.23 | 85.02K |
| 2026-08-17 | SAR 10.37 | +1.57% | SAR 10.30 | SAR 10.48 | SAR 10.30 | 135.55K |
| 2026-08-16 | SAR 10.21 | 0.00% | SAR 10.21 | SAR 10.21 | SAR 10.21 | 0 |
| 2026-08-13 | SAR 10.21 | +0.20% | SAR 10.20 | SAR 10.40 | SAR 10.20 | 158.04K |
| 2026-08-12 | SAR 10.19 | +0.20% | SAR 10.19 | SAR 10.33 | SAR 10.15 | 117.96K |
| 2026-08-11 | SAR 10.17 | -0.97% | SAR 10.27 | SAR 10.56 | SAR 10.17 | 300.14K |
| 2026-08-10 | SAR 10.27 | -0.10% | SAR 10.28 | SAR 10.39 | SAR 10.20 | 132.51K |
| 2026-08-09 | SAR 10.28 | -0.48% | SAR 10.33 | SAR 10.54 | SAR 10.21 | 260.59K |
| 2026-08-06 | SAR 10.33 | -0.19% | SAR 10.35 | SAR 10.50 | SAR 10.19 | 207.49K |
| 2026-08-05 | SAR 10.35 | +2.68% | SAR 10.10 | SAR 10.36 | SAR 10.08 | 253.36K |
| 2026-08-04 | SAR 10.08 | -1.95% | SAR 10.12 | SAR 10.49 | SAR 10.01 | 364.04K |
| 2026-08-03 | SAR 10.28 | +2.59% | SAR 10.00 | SAR 10.30 | SAR 10.00 | 104.77K |
| 2026-08-02 | SAR 10.02 | +1.21% | SAR 10.01 | SAR 10.12 | SAR 9.85 | 43.70K |
| 2026-07-30 | SAR 9.90 | +1.64% | SAR 9.74 | SAR 9.98 | SAR 9.74 | 75.11K |
| 2026-07-29 | SAR 9.74 | -2.60% | SAR 10.00 | SAR 10.03 | SAR 9.74 | 96.35K |
| 2026-07-28 | SAR 10.00 | -2.06% | SAR 10.12 | SAR 10.27 | SAR 10.00 | 98.77K |
| 2026-07-27 | SAR 10.21 | +0.69% | SAR 10.10 | SAR 10.45 | SAR 10.10 | 127.40K |
| 2026-07-26 | SAR 10.14 | -0.69% | SAR 10.20 | SAR 10.28 | SAR 10.10 | 79.31K |
| 2026-07-23 | SAR 10.21 | -0.49% | SAR 10.26 | SAR 10.30 | SAR 10.20 | 110.45K |
| 2026-07-22 | SAR 10.26 | -0.48% | SAR 10.25 | SAR 10.40 | SAR 10.25 | 125.58K |
| 2026-07-21 | SAR 10.31 | -0.10% | SAR 10.35 | SAR 10.41 | SAR 10.20 | 127.95K |
| 2026-07-20 | SAR 10.32 | +0.19% | SAR 10.22 | SAR 10.41 | SAR 10.22 | 114.93K |
| 2026-07-19 | SAR 10.30 | -0.48% | SAR 10.34 | SAR 10.42 | SAR 10.18 | 75.89K |
| 2026-07-16 | SAR 10.35 | -3.27% | SAR 10.70 | SAR 10.77 | SAR 10.34 | 245.26K |
| 2026-07-15 | SAR 10.70 | +1.90% | SAR 10.41 | SAR 11.20 | SAR 10.41 | 1.02M |
| 2026-07-14 | SAR 10.50 | -0.10% | SAR 10.50 | SAR 10.55 | SAR 10.37 | 136.40K |
| 2026-07-13 | SAR 10.51 | -0.10% | SAR 10.53 | SAR 10.72 | SAR 10.45 | 194.57K |
| 2026-07-12 | SAR 10.52 | +1.45% | SAR 10.37 | SAR 10.60 | SAR 10.29 | 130.91K |
| 2026-07-09 | SAR 10.37 | +0.29% | SAR 10.32 | SAR 10.52 | SAR 10.22 | 112.94K |
| 2026-07-08 | SAR 10.34 | +0.39% | SAR 10.30 | SAR 10.55 | SAR 10.20 | 323.35K |
| 2026-07-07 | SAR 10.30 | 0.00% | SAR 10.60 | SAR 10.60 | SAR 10.20 | 288.89K |
| 2026-07-06 | SAR 10.30 | -2.37% | SAR 10.56 | SAR 10.56 | SAR 10.20 | 276.39K |
| 2026-07-05 | SAR 10.55 | +1.54% | SAR 10.39 | SAR 10.64 | SAR 10.30 | 421.63K |
| 2026-07-02 | SAR 10.39 | +1.07% | SAR 10.14 | SAR 10.45 | SAR 10.14 | 388.73K |
| 2026-07-01 | SAR 10.28 | +0.29% | SAR 10.30 | SAR 10.30 | SAR 10.00 | 484.61K |
| 2026-06-30 | SAR 10.25 | +4.38% | SAR 9.85 | SAR 10.30 | SAR 9.85 | 929.05K |
| 2026-06-29 | SAR 9.82 | +0.20% | SAR 9.81 | SAR 10.24 | SAR 9.64 | 919.57K |
| 2026-06-28 | SAR 9.80 | +4.70% | SAR 9.36 | SAR 10.04 | SAR 9.36 | 995.31K |
| 2026-06-25 | SAR 9.36 | -2.90% | SAR 9.80 | SAR 9.83 | SAR 9.35 | 679.45K |
| 2026-06-24 | SAR 9.64 | +3.54% | SAR 9.30 | SAR 9.64 | SAR 9.30 | 231.38K |
| 2026-06-23 | SAR 9.31 | -0.11% | SAR 9.34 | SAR 9.40 | SAR 9.21 | 125.73K |
| 2026-06-22 | SAR 9.32 | +0.54% | SAR 9.28 | SAR 9.38 | SAR 9.26 | 254.00K |
| 2026-06-21 | SAR 9.27 | -1.07% | SAR 9.35 | SAR 9.41 | SAR 9.25 | 137.82K |
| 2026-06-18 | SAR 9.37 | -0.53% | SAR 9.43 | SAR 9.50 | SAR 9.26 | 233.01K |
| 2026-06-17 | SAR 9.42 | -0.84% | SAR 9.50 | SAR 9.51 | SAR 9.34 | 132.52K |
| 2026-06-16 | SAR 9.50 | +0.53% | SAR 9.50 | SAR 9.60 | SAR 9.50 | 187.01K |
| 2026-06-15 | SAR 9.45 | -0.94% | SAR 9.60 | SAR 9.79 | SAR 9.38 | 518.74K |
| 2026-06-14 | SAR 9.54 | +3.92% | SAR 9.25 | SAR 9.76 | SAR 9.25 | 497.84K |
| 2026-06-11 | SAR 9.18 | +0.88% | SAR 9.09 | SAR 9.35 | SAR 9.06 | 321.27K |
| 2026-06-10 | SAR 9.10 | -0.11% | SAR 9.11 | SAR 9.20 | SAR 9.07 | 186.48K |
| 2026-06-09 | SAR 9.11 | +3.76% | SAR 8.88 | SAR 9.25 | SAR 8.88 | 526.10K |
| 2026-06-08 | SAR 8.78 | -0.45% | SAR 8.69 | SAR 9.00 | SAR 8.60 | 196.24K |
| 2026-06-07 | SAR 8.82 | -0.90% | SAR 8.80 | SAR 8.95 | SAR 8.79 | 108.94K |
| 2026-06-04 | SAR 8.90 | +0.56% | SAR 8.85 | SAR 8.94 | SAR 8.78 | 135.60K |
| 2026-06-03 | SAR 8.85 | -0.56% | SAR 8.89 | SAR 8.97 | SAR 8.78 | 137.43K |
| 2026-06-02 | SAR 8.90 | 0.00% | SAR 8.93 | SAR 8.95 | SAR 8.78 | 89.58K |
| 2026-06-01 | SAR 8.90 | +3.13% | SAR 8.62 | SAR 8.90 | SAR 8.62 | 205.29K |
| 2026-05-31 | SAR 8.63 | +0.94% | SAR 8.55 | SAR 8.70 | SAR 8.55 | 84.52K |
| 2026-05-28 | SAR 8.55 | 0.00% | SAR 8.55 | SAR 8.55 | SAR 8.55 | 0 |
| 2026-05-27 | SAR 8.55 | 0.00% | SAR 8.55 | SAR 8.55 | SAR 8.55 | 0 |