Saudi Arabian Cooperative Insurance Co. 8100
TADAWUL · Saudi Arabia · Finance
SAR 9.62-0.06 (-0.62%)
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 9.68 | +0.21% | SAR 9.68 | SAR 9.70 | SAR 9.07 | 43.36K |
| 2026-09-29 | SAR 9.66 | -0.51% | SAR 9.66 | SAR 9.71 | SAR 9.57 | 63.99K |
| 2026-09-28 | SAR 9.71 | +0.10% | SAR 9.72 | SAR 9.79 | SAR 9.61 | 64.03K |
| 2026-09-27 | SAR 9.70 | -0.92% | SAR 9.79 | SAR 9.81 | SAR 9.62 | 85.60K |
| 2026-09-24 | SAR 9.79 | -2.00% | SAR 9.82 | SAR 10.03 | SAR 9.76 | 50.14K |
| 2026-09-22 | SAR 9.99 | +2.67% | SAR 9.78 | SAR 9.99 | SAR 9.76 | 40.65K |
| 2026-09-21 | SAR 9.73 | -0.71% | SAR 9.80 | SAR 9.89 | SAR 9.66 | 63.20K |
| 2026-09-20 | SAR 9.80 | -3.73% | SAR 10.40 | SAR 10.41 | SAR 9.74 | 84.72K |
| 2026-09-17 | SAR 10.18 | +0.39% | SAR 10.20 | SAR 10.36 | SAR 10.13 | 72.59K |
| 2026-09-16 | SAR 10.14 | +0.40% | SAR 10.05 | SAR 10.25 | SAR 10.05 | 94.17K |
| 2026-09-15 | SAR 10.10 | -4.27% | SAR 10.50 | SAR 10.50 | SAR 10.01 | 141.48K |
| 2026-09-14 | SAR 10.55 | -0.47% | SAR 10.66 | SAR 10.79 | SAR 10.40 | 177.66K |
| 2026-09-13 | SAR 10.60 | -0.84% | SAR 10.68 | SAR 10.72 | SAR 10.56 | 138.15K |
| 2026-09-10 | SAR 10.69 | +0.66% | SAR 10.78 | SAR 10.98 | SAR 10.69 | 282.65K |
| 2026-09-09 | SAR 10.62 | -0.65% | SAR 10.67 | SAR 10.71 | SAR 10.60 | 98.52K |
| 2026-09-08 | SAR 10.69 | -1.11% | SAR 10.81 | SAR 10.81 | SAR 10.63 | 69.34K |
| 2026-09-07 | SAR 10.81 | -1.64% | SAR 10.86 | SAR 10.92 | SAR 10.79 | 74.49K |
| 2026-09-06 | SAR 10.99 | 0.00% | SAR 10.96 | SAR 11.10 | SAR 10.80 | 222.43K |
| 2026-09-03 | SAR 10.99 | +1.76% | SAR 10.96 | SAR 11.10 | SAR 10.80 | 222.43K |
| 2026-09-02 | SAR 10.80 | +0.75% | SAR 10.72 | SAR 10.80 | SAR 10.55 | 106.70K |
| 2026-09-01 | SAR 10.72 | 0.00% | SAR 10.81 | SAR 10.84 | SAR 10.60 | 61.45K |
| 2026-08-31 | SAR 10.72 | -1.38% | SAR 10.85 | SAR 10.89 | SAR 10.69 | 86.66K |
| 2026-08-30 | SAR 10.87 | -0.55% | SAR 10.93 | SAR 11.04 | SAR 10.80 | 117.01K |
| 2026-08-27 | SAR 10.93 | -0.64% | SAR 10.99 | SAR 11.06 | SAR 10.84 | 144.64K |
| 2026-08-26 | SAR 11.00 | +2.71% | SAR 10.81 | SAR 11.15 | SAR 10.75 | 253.07K |
| 2026-08-25 | SAR 10.71 | +0.66% | SAR 10.59 | SAR 10.85 | SAR 10.58 | 129.61K |
| 2026-08-24 | SAR 10.64 | +0.57% | SAR 10.57 | SAR 10.74 | SAR 10.55 | 135.25K |
| 2026-08-23 | SAR 10.58 | -0.66% | SAR 10.65 | SAR 10.81 | SAR 10.55 | 164.15K |
| 2026-08-20 | SAR 10.65 | -1.66% | SAR 10.83 | SAR 10.90 | SAR 10.64 | 202.75K |
| 2026-08-19 | SAR 10.83 | -0.91% | SAR 11.08 | SAR 11.27 | SAR 10.83 | 163.25K |
| 2026-08-18 | SAR 10.93 | +0.18% | SAR 10.91 | SAR 11.04 | SAR 10.75 | 168.02K |
| 2026-08-17 | SAR 10.91 | +0.83% | SAR 11.08 | SAR 11.11 | SAR 10.90 | 138.31K |
| 2026-08-16 | SAR 10.82 | 0.00% | SAR 10.82 | SAR 10.82 | SAR 10.82 | 0 |
| 2026-08-13 | SAR 10.82 | +1.12% | SAR 10.66 | SAR 10.89 | SAR 10.66 | 313.99K |
| 2026-08-12 | SAR 10.70 | +0.09% | SAR 10.67 | SAR 10.82 | SAR 10.61 | 207.43K |
| 2026-08-11 | SAR 10.69 | -2.02% | SAR 11.00 | SAR 11.00 | SAR 10.66 | 272.85K |
| 2026-08-10 | SAR 10.91 | +0.83% | SAR 10.88 | SAR 11.40 | SAR 10.85 | 1.24M |
| 2026-08-09 | SAR 10.82 | +3.24% | SAR 10.55 | SAR 10.87 | SAR 10.42 | 278.08K |
| 2026-08-06 | SAR 10.48 | +0.38% | SAR 10.44 | SAR 10.78 | SAR 10.39 | 94.50K |
| 2026-08-05 | SAR 10.44 | +3.37% | SAR 10.10 | SAR 10.88 | SAR 10.10 | 422.99K |
| 2026-08-04 | SAR 10.10 | -3.81% | SAR 10.16 | SAR 10.29 | SAR 9.74 | 627.33K |
| 2026-08-03 | SAR 10.50 | +4.37% | SAR 10.07 | SAR 10.56 | SAR 10.07 | 216.29K |
| 2026-08-02 | SAR 10.06 | +1.11% | SAR 9.91 | SAR 10.10 | SAR 9.81 | 134.59K |
| 2026-07-30 | SAR 9.95 | -2.36% | SAR 10.10 | SAR 10.26 | SAR 9.79 | 126.81K |
| 2026-07-29 | SAR 10.19 | -0.49% | SAR 10.57 | SAR 10.57 | SAR 10.02 | 121.51K |
| 2026-07-28 | SAR 10.24 | -5.01% | SAR 10.78 | SAR 10.78 | SAR 10.24 | 281.91K |
| 2026-07-27 | SAR 10.78 | +0.75% | SAR 10.74 | SAR 10.93 | SAR 10.65 | 223.37K |
| 2026-07-26 | SAR 10.70 | +0.85% | SAR 10.61 | SAR 10.80 | SAR 10.55 | 69.05K |
| 2026-07-23 | SAR 10.61 | 0.00% | SAR 10.75 | SAR 10.76 | SAR 10.52 | 82.96K |
| 2026-07-22 | SAR 10.61 | +0.86% | SAR 10.51 | SAR 10.79 | SAR 10.46 | 156.74K |
| 2026-07-21 | SAR 10.52 | +0.77% | SAR 10.40 | SAR 10.72 | SAR 10.33 | 231.51K |
| 2026-07-20 | SAR 10.44 | +0.19% | SAR 10.41 | SAR 10.52 | SAR 10.30 | 73.98K |
| 2026-07-19 | SAR 10.42 | -0.95% | SAR 10.40 | SAR 10.47 | SAR 10.32 | 94.97K |
| 2026-07-16 | SAR 10.52 | -1.68% | SAR 10.76 | SAR 10.76 | SAR 10.41 | 180.25K |
| 2026-07-15 | SAR 10.70 | -1.83% | SAR 10.93 | SAR 10.98 | SAR 10.64 | 197.32K |
| 2026-07-14 | SAR 10.90 | +0.28% | SAR 10.86 | SAR 11.00 | SAR 10.74 | 442.53K |
| 2026-07-13 | SAR 10.87 | +2.35% | SAR 10.81 | SAR 10.96 | SAR 10.55 | 433.44K |
| 2026-07-12 | SAR 10.62 | +2.21% | SAR 10.30 | SAR 10.68 | SAR 10.30 | 234.54K |
| 2026-07-09 | SAR 10.39 | +0.39% | SAR 10.34 | SAR 10.55 | SAR 10.00 | 152.60K |
| 2026-07-08 | SAR 10.35 | -3.99% | SAR 10.70 | SAR 10.80 | SAR 10.31 | 329.00K |
| 2026-07-07 | SAR 10.78 | +0.09% | SAR 10.72 | SAR 11.00 | SAR 10.72 | 185.59K |
| 2026-07-06 | SAR 10.77 | -1.19% | SAR 10.85 | SAR 11.00 | SAR 10.73 | 321.58K |
| 2026-07-05 | SAR 10.90 | -0.91% | SAR 11.02 | SAR 11.29 | SAR 10.90 | 499.94K |
| 2026-07-02 | SAR 11.00 | +2.80% | SAR 10.88 | SAR 11.15 | SAR 10.71 | 777.19K |
| 2026-07-01 | SAR 10.70 | +0.94% | SAR 10.60 | SAR 11.28 | SAR 10.60 | 1.40M |
| 2026-06-30 | SAR 10.60 | +1.63% | SAR 10.44 | SAR 10.74 | SAR 10.39 | 392.75K |
| 2026-06-29 | SAR 10.43 | -0.29% | SAR 10.58 | SAR 10.58 | SAR 10.02 | 523.66K |
| 2026-06-28 | SAR 10.46 | +4.50% | SAR 10.01 | SAR 10.99 | SAR 9.89 | 666.63K |
| 2026-06-25 | SAR 10.01 | -0.60% | SAR 10.06 | SAR 10.12 | SAR 10.00 | 71.68K |
| 2026-06-24 | SAR 10.07 | -0.79% | SAR 10.15 | SAR 10.18 | SAR 9.95 | 163.97K |
| 2026-06-23 | SAR 10.15 | -0.49% | SAR 10.20 | SAR 10.20 | SAR 10.05 | 76.61K |
| 2026-06-22 | SAR 10.20 | +1.29% | SAR 10.04 | SAR 10.20 | SAR 10.00 | 143.62K |
| 2026-06-21 | SAR 10.07 | -1.95% | SAR 10.25 | SAR 10.30 | SAR 10.04 | 217.82K |
| 2026-06-18 | SAR 10.27 | -0.58% | SAR 10.33 | SAR 10.33 | SAR 10.10 | 130.27K |
| 2026-06-17 | SAR 10.33 | -0.67% | SAR 10.40 | SAR 10.40 | SAR 10.24 | 86.43K |
| 2026-06-16 | SAR 10.40 | +0.48% | SAR 10.29 | SAR 10.42 | SAR 10.28 | 83.49K |
| 2026-06-15 | SAR 10.35 | -1.90% | SAR 10.65 | SAR 10.80 | SAR 10.25 | 288.08K |
| 2026-06-14 | SAR 10.55 | +3.33% | SAR 10.25 | SAR 10.67 | SAR 10.02 | 474.09K |
| 2026-06-11 | SAR 10.21 | +2.82% | SAR 9.86 | SAR 10.21 | SAR 9.86 | 265.83K |
| 2026-06-10 | SAR 9.93 | +0.40% | SAR 9.94 | SAR 10.10 | SAR 9.88 | 338.42K |
| 2026-06-09 | SAR 9.89 | +5.21% | SAR 9.47 | SAR 9.99 | SAR 9.47 | 495.72K |
| 2026-06-08 | SAR 9.40 | -2.99% | SAR 9.54 | SAR 9.59 | SAR 9.00 | 609.83K |
| 2026-06-07 | SAR 9.69 | -2.12% | SAR 9.84 | SAR 9.99 | SAR 9.60 | 382.47K |
| 2026-06-04 | SAR 9.90 | +1.85% | SAR 9.76 | SAR 9.95 | SAR 9.63 | 270.74K |
| 2026-06-03 | SAR 9.72 | +0.21% | SAR 9.65 | SAR 9.85 | SAR 9.65 | 170.99K |
| 2026-06-02 | SAR 9.70 | -0.31% | SAR 9.79 | SAR 9.99 | SAR 9.60 | 216.15K |
| 2026-06-01 | SAR 9.73 | +0.41% | SAR 9.69 | SAR 10.00 | SAR 9.60 | 183.56K |
| 2026-05-31 | SAR 9.69 | +3.19% | SAR 9.49 | SAR 9.69 | SAR 9.40 | 210.83K |
| 2026-05-28 | SAR 9.39 | 0.00% | SAR 9.39 | SAR 9.39 | SAR 9.39 | 0 |
| 2026-05-27 | SAR 9.39 | 0.00% | SAR 9.39 | SAR 9.39 | SAR 9.39 | 0 |