Al Sagr Cooperative Insurance Co. 8180

TADAWUL · Saudi Arabia · Finance

SAR 9.65-0.26 (-2.62%)

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
2026-09-30	SAR 9.91	+0.30%	SAR 9.90	SAR 10.00	SAR 9.89	80.78K
2026-09-29	SAR 9.88	-2.18%	SAR 10.11	SAR 10.14	SAR 9.84	80.05K
2026-09-28	SAR 10.10	-0.79%	SAR 10.22	SAR 10.24	SAR 10.09	69.77K
2026-09-27	SAR 10.18	0.00%	SAR 10.20	SAR 10.28	SAR 10.04	93.53K
2026-09-24	SAR 10.18	-1.26%	SAR 10.31	SAR 10.43	SAR 10.18	58.14K
2026-09-22	SAR 10.31	-0.39%	SAR 10.28	SAR 10.43	SAR 10.28	83.16K
2026-09-21	SAR 10.35	+0.58%	SAR 10.28	SAR 10.49	SAR 10.28	77.75K
2026-09-20	SAR 10.29	-3.83%	SAR 10.69	SAR 10.69	SAR 10.00	162.22K
2026-09-17	SAR 10.70	+2.20%	SAR 10.66	SAR 10.86	SAR 10.51	272.57K
2026-09-16	SAR 10.47	-1.87%	SAR 10.73	SAR 10.74	SAR 10.45	107.74K
2026-09-15	SAR 10.67	-2.20%	SAR 10.86	SAR 10.87	SAR 10.60	119.33K
2026-09-14	SAR 10.91	-0.91%	SAR 11.01	SAR 11.11	SAR 10.83	207.34K
2026-09-13	SAR 11.01	-2.65%	SAR 11.30	SAR 11.37	SAR 10.99	196.66K
2026-09-10	SAR 11.31	+1.80%	SAR 11.11	SAR 11.53	SAR 11.11	373.59K
2026-09-09	SAR 11.11	-2.03%	SAR 11.35	SAR 11.37	SAR 11.11	97.80K
2026-09-08	SAR 11.34	-1.22%	SAR 11.50	SAR 11.50	SAR 11.30	92.42K
2026-09-07	SAR 11.48	0.00%	SAR 11.43	SAR 11.54	SAR 11.35	88.90K
2026-09-06	SAR 11.48	0.00%	SAR 11.41	SAR 11.52	SAR 11.35	65.54K
2026-09-03	SAR 11.48	+1.06%	SAR 11.41	SAR 11.52	SAR 11.35	65.54K
2026-09-02	SAR 11.36	-0.70%	SAR 11.44	SAR 11.45	SAR 11.30	99.99K
2026-09-01	SAR 11.44	-0.17%	SAR 11.41	SAR 11.64	SAR 11.41	150.37K
2026-08-31	SAR 11.46	-1.04%	SAR 11.56	SAR 11.59	SAR 11.40	235.09K
2026-08-30	SAR 11.58	-0.34%	SAR 11.62	SAR 11.92	SAR 11.55	276.01K
2026-08-27	SAR 11.62	-1.78%	SAR 11.90	SAR 11.92	SAR 11.62	602.98K
2026-08-26	SAR 11.83	+3.86%	SAR 11.40	SAR 12.23	SAR 11.36	2.65M
2026-08-25	SAR 11.39	+1.24%	SAR 11.25	SAR 11.60	SAR 11.19	443.73K
2026-08-24	SAR 11.25	+0.63%	SAR 11.18	SAR 11.36	SAR 11.15	124.24K
2026-08-23	SAR 11.18	+0.18%	SAR 11.16	SAR 11.33	SAR 11.15	83.98K
2026-08-20	SAR 11.16	-1.24%	SAR 11.29	SAR 11.29	SAR 11.15	108.07K
2026-08-19	SAR 11.30	-0.18%	SAR 11.27	SAR 11.57	SAR 11.23	252.45K
2026-08-18	SAR 11.32	+0.62%	SAR 11.25	SAR 11.45	SAR 11.23	94.20K
2026-08-17	SAR 11.25	+0.36%	SAR 11.39	SAR 11.48	SAR 11.25	86.62K
2026-08-16	SAR 11.21	0.00%	SAR 11.21	SAR 11.21	SAR 11.21	0
2026-08-13	SAR 11.21	-0.80%	SAR 11.30	SAR 11.40	SAR 11.21	110.44K
2026-08-12	SAR 11.30	-0.35%	SAR 11.34	SAR 11.40	SAR 11.25	120.89K
2026-08-11	SAR 11.34	-0.70%	SAR 11.43	SAR 11.74	SAR 11.34	550.12K
2026-08-10	SAR 11.42	+1.51%	SAR 11.28	SAR 11.50	SAR 11.18	350.46K
2026-08-09	SAR 11.25	-0.44%	SAR 11.31	SAR 11.53	SAR 11.10	297.38K
2026-08-06	SAR 11.30	+0.09%	SAR 11.29	SAR 11.32	SAR 11.11	104.02K
2026-08-05	SAR 11.29	+1.62%	SAR 11.11	SAR 11.50	SAR 11.08	410.90K
2026-08-04	SAR 11.11	+3.06%	SAR 10.82	SAR 11.11	SAR 10.81	182.18K
2026-08-03	SAR 10.78	+2.67%	SAR 10.50	SAR 10.88	SAR 10.50	193.51K
2026-08-02	SAR 10.50	+1.84%	SAR 10.41	SAR 10.90	SAR 10.41	185.23K
2026-07-30	SAR 10.31	+0.19%	SAR 10.29	SAR 10.45	SAR 10.22	111.10K
2026-07-29	SAR 10.29	-2.00%	SAR 10.55	SAR 10.58	SAR 10.24	100.52K
2026-07-28	SAR 10.50	-3.58%	SAR 10.85	SAR 10.86	SAR 10.50	123.51K
2026-07-27	SAR 10.89	-0.82%	SAR 10.93	SAR 11.02	SAR 10.85	107.97K
2026-07-26	SAR 10.98	-0.90%	SAR 11.02	SAR 11.24	SAR 10.97	148.25K
2026-07-23	SAR 11.08	-0.89%	SAR 11.26	SAR 11.26	SAR 10.99	146.21K
2026-07-22	SAR 11.18	+0.99%	SAR 11.08	SAR 11.18	SAR 10.98	69.86K
2026-07-21	SAR 11.07	-0.45%	SAR 11.20	SAR 11.26	SAR 10.97	119.86K
2026-07-20	SAR 11.12	-1.51%	SAR 11.20	SAR 11.32	SAR 11.12	66.68K
2026-07-19	SAR 11.29	-0.53%	SAR 11.11	SAR 11.43	SAR 11.11	105.89K
2026-07-16	SAR 11.35	+1.25%	SAR 11.22	SAR 11.39	SAR 11.17	129.47K
2026-07-15	SAR 11.21	-1.84%	SAR 11.41	SAR 11.60	SAR 11.18	156.27K
2026-07-14	SAR 11.42	-1.04%	SAR 11.54	SAR 11.69	SAR 11.42	132.28K
2026-07-13	SAR 11.54	-0.09%	SAR 11.53	SAR 11.83	SAR 11.50	191.13K
2026-07-12	SAR 11.55	+0.70%	SAR 11.50	SAR 11.75	SAR 11.44	168.22K
2026-07-09	SAR 11.47	+0.17%	SAR 11.41	SAR 11.64	SAR 11.38	104.92K
2026-07-08	SAR 11.45	-2.22%	SAR 11.54	SAR 11.64	SAR 11.38	176.00K
2026-07-07	SAR 11.71	+0.69%	SAR 11.63	SAR 11.95	SAR 11.60	224.82K
2026-07-06	SAR 11.63	-1.27%	SAR 11.76	SAR 11.78	SAR 11.58	171.95K
2026-07-05	SAR 11.78	-1.92%	SAR 12.10	SAR 12.16	SAR 11.74	406.12K
2026-07-02	SAR 12.01	+1.35%	SAR 11.85	SAR 12.24	SAR 11.85	549.51K
2026-07-01	SAR 11.85	+0.51%	SAR 11.79	SAR 11.96	SAR 11.65	389.14K
2026-06-30	SAR 11.79	+1.64%	SAR 11.50	SAR 12.10	SAR 11.50	622.48K
2026-06-29	SAR 11.60	-1.36%	SAR 11.96	SAR 11.96	SAR 11.45	584.84K
2026-06-28	SAR 11.76	+2.08%	SAR 11.32	SAR 12.14	SAR 11.26	1.12M
2026-06-25	SAR 11.52	-2.12%	SAR 11.78	SAR 11.78	SAR 11.52	199.16K
2026-06-24	SAR 11.77	+1.20%	SAR 11.63	SAR 11.78	SAR 11.62	133.83K
2026-06-23	SAR 11.63	-2.10%	SAR 11.84	SAR 11.92	SAR 11.63	164.97K
2026-06-22	SAR 11.88	-1.00%	SAR 12.02	SAR 12.02	SAR 11.84	143.42K
2026-06-21	SAR 12.00	-0.33%	SAR 11.98	SAR 12.26	SAR 11.88	273.14K
2026-06-18	SAR 12.04	-0.50%	SAR 11.98	SAR 12.14	SAR 11.93	231.30K
2026-06-17	SAR 12.10	-1.31%	SAR 12.60	SAR 12.70	SAR 12.00	759.18K
2026-06-16	SAR 12.26	+3.55%	SAR 12.18	SAR 12.61	SAR 11.98	1.49M
2026-06-15	SAR 11.84	-1.58%	SAR 12.05	SAR 12.15	SAR 11.84	332.69K
2026-06-14	SAR 12.03	+3.35%	SAR 11.67	SAR 12.22	SAR 11.67	791.21K
2026-06-11	SAR 11.64	+4.21%	SAR 11.22	SAR 11.70	SAR 11.15	943.80K
2026-06-10	SAR 11.17	+0.18%	SAR 11.28	SAR 11.40	SAR 11.13	351.13K
2026-06-09	SAR 11.15	+2.86%	SAR 10.85	SAR 11.50	SAR 10.85	726.41K
2026-06-08	SAR 10.84	+1.31%	SAR 10.61	SAR 10.85	SAR 10.51	234.26K
2026-06-07	SAR 10.70	-0.09%	SAR 10.69	SAR 10.90	SAR 10.59	201.92K
2026-06-04	SAR 10.71	+0.37%	SAR 10.75	SAR 10.84	SAR 10.60	345.72K
2026-06-03	SAR 10.67	-1.57%	SAR 10.84	SAR 11.12	SAR 10.61	616.12K
2026-06-02	SAR 10.84	-1.19%	SAR 10.98	SAR 11.03	SAR 10.78	379.52K
2026-06-01	SAR 10.97	-0.72%	SAR 11.26	SAR 11.27	SAR 10.93	396.22K
2026-05-31	SAR 11.05	+0.73%	SAR 10.97	SAR 11.24	SAR 10.96	114.52K
2026-05-28	SAR 10.97	0.00%	SAR 10.97	SAR 10.97	SAR 10.97	0
2026-05-27	SAR 10.97	0.00%	SAR 10.97	SAR 10.97	SAR 10.97	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 9.91	+0.30%	SAR 9.90	SAR 10.00	SAR 9.89	80.78K
2026-09-29	SAR 9.88	-2.18%	SAR 10.11	SAR 10.14	SAR 9.84	80.05K
2026-09-28	SAR 10.10	-0.79%	SAR 10.22	SAR 10.24	SAR 10.09	69.77K
2026-09-27	SAR 10.18	0.00%	SAR 10.20	SAR 10.28	SAR 10.04	93.53K
2026-09-24	SAR 10.18	-1.26%	SAR 10.31	SAR 10.43	SAR 10.18	58.14K
2026-09-22	SAR 10.31	-0.39%	SAR 10.28	SAR 10.43	SAR 10.28	83.16K
2026-09-21	SAR 10.35	+0.58%	SAR 10.28	SAR 10.49	SAR 10.28	77.75K
2026-09-20	SAR 10.29	-3.83%	SAR 10.69	SAR 10.69	SAR 10.00	162.22K
2026-09-17	SAR 10.70	+2.20%	SAR 10.66	SAR 10.86	SAR 10.51	272.57K
2026-09-16	SAR 10.47	-1.87%	SAR 10.73	SAR 10.74	SAR 10.45	107.74K
2026-09-15	SAR 10.67	-2.20%	SAR 10.86	SAR 10.87	SAR 10.60	119.33K
2026-09-14	SAR 10.91	-0.91%	SAR 11.01	SAR 11.11	SAR 10.83	207.34K
2026-09-13	SAR 11.01	-2.65%	SAR 11.30	SAR 11.37	SAR 10.99	196.66K
2026-09-10	SAR 11.31	+1.80%	SAR 11.11	SAR 11.53	SAR 11.11	373.59K
2026-09-09	SAR 11.11	-2.03%	SAR 11.35	SAR 11.37	SAR 11.11	97.80K
2026-09-08	SAR 11.34	-1.22%	SAR 11.50	SAR 11.50	SAR 11.30	92.42K
2026-09-07	SAR 11.48	0.00%	SAR 11.43	SAR 11.54	SAR 11.35	88.90K
2026-09-06	SAR 11.48	0.00%	SAR 11.41	SAR 11.52	SAR 11.35	65.54K
2026-09-03	SAR 11.48	+1.06%	SAR 11.41	SAR 11.52	SAR 11.35	65.54K
2026-09-02	SAR 11.36	-0.70%	SAR 11.44	SAR 11.45	SAR 11.30	99.99K
2026-09-01	SAR 11.44	-0.17%	SAR 11.41	SAR 11.64	SAR 11.41	150.37K
2026-08-31	SAR 11.46	-1.04%	SAR 11.56	SAR 11.59	SAR 11.40	235.09K
2026-08-30	SAR 11.58	-0.34%	SAR 11.62	SAR 11.92	SAR 11.55	276.01K
2026-08-27	SAR 11.62	-1.78%	SAR 11.90	SAR 11.92	SAR 11.62	602.98K
2026-08-26	SAR 11.83	+3.86%	SAR 11.40	SAR 12.23	SAR 11.36	2.65M
2026-08-25	SAR 11.39	+1.24%	SAR 11.25	SAR 11.60	SAR 11.19	443.73K
2026-08-24	SAR 11.25	+0.63%	SAR 11.18	SAR 11.36	SAR 11.15	124.24K
2026-08-23	SAR 11.18	+0.18%	SAR 11.16	SAR 11.33	SAR 11.15	83.98K
2026-08-20	SAR 11.16	-1.24%	SAR 11.29	SAR 11.29	SAR 11.15	108.07K
2026-08-19	SAR 11.30	-0.18%	SAR 11.27	SAR 11.57	SAR 11.23	252.45K
2026-08-18	SAR 11.32	+0.62%	SAR 11.25	SAR 11.45	SAR 11.23	94.20K
2026-08-17	SAR 11.25	+0.36%	SAR 11.39	SAR 11.48	SAR 11.25	86.62K
2026-08-16	SAR 11.21	0.00%	SAR 11.21	SAR 11.21	SAR 11.21	0
2026-08-13	SAR 11.21	-0.80%	SAR 11.30	SAR 11.40	SAR 11.21	110.44K
2026-08-12	SAR 11.30	-0.35%	SAR 11.34	SAR 11.40	SAR 11.25	120.89K
2026-08-11	SAR 11.34	-0.70%	SAR 11.43	SAR 11.74	SAR 11.34	550.12K
2026-08-10	SAR 11.42	+1.51%	SAR 11.28	SAR 11.50	SAR 11.18	350.46K
2026-08-09	SAR 11.25	-0.44%	SAR 11.31	SAR 11.53	SAR 11.10	297.38K
2026-08-06	SAR 11.30	+0.09%	SAR 11.29	SAR 11.32	SAR 11.11	104.02K
2026-08-05	SAR 11.29	+1.62%	SAR 11.11	SAR 11.50	SAR 11.08	410.90K
2026-08-04	SAR 11.11	+3.06%	SAR 10.82	SAR 11.11	SAR 10.81	182.18K
2026-08-03	SAR 10.78	+2.67%	SAR 10.50	SAR 10.88	SAR 10.50	193.51K
2026-08-02	SAR 10.50	+1.84%	SAR 10.41	SAR 10.90	SAR 10.41	185.23K
2026-07-30	SAR 10.31	+0.19%	SAR 10.29	SAR 10.45	SAR 10.22	111.10K
2026-07-29	SAR 10.29	-2.00%	SAR 10.55	SAR 10.58	SAR 10.24	100.52K
2026-07-28	SAR 10.50	-3.58%	SAR 10.85	SAR 10.86	SAR 10.50	123.51K
2026-07-27	SAR 10.89	-0.82%	SAR 10.93	SAR 11.02	SAR 10.85	107.97K
2026-07-26	SAR 10.98	-0.90%	SAR 11.02	SAR 11.24	SAR 10.97	148.25K
2026-07-23	SAR 11.08	-0.89%	SAR 11.26	SAR 11.26	SAR 10.99	146.21K
2026-07-22	SAR 11.18	+0.99%	SAR 11.08	SAR 11.18	SAR 10.98	69.86K
2026-07-21	SAR 11.07	-0.45%	SAR 11.20	SAR 11.26	SAR 10.97	119.86K
2026-07-20	SAR 11.12	-1.51%	SAR 11.20	SAR 11.32	SAR 11.12	66.68K
2026-07-19	SAR 11.29	-0.53%	SAR 11.11	SAR 11.43	SAR 11.11	105.89K
2026-07-16	SAR 11.35	+1.25%	SAR 11.22	SAR 11.39	SAR 11.17	129.47K
2026-07-15	SAR 11.21	-1.84%	SAR 11.41	SAR 11.60	SAR 11.18	156.27K
2026-07-14	SAR 11.42	-1.04%	SAR 11.54	SAR 11.69	SAR 11.42	132.28K
2026-07-13	SAR 11.54	-0.09%	SAR 11.53	SAR 11.83	SAR 11.50	191.13K
2026-07-12	SAR 11.55	+0.70%	SAR 11.50	SAR 11.75	SAR 11.44	168.22K
2026-07-09	SAR 11.47	+0.17%	SAR 11.41	SAR 11.64	SAR 11.38	104.92K
2026-07-08	SAR 11.45	-2.22%	SAR 11.54	SAR 11.64	SAR 11.38	176.00K
2026-07-07	SAR 11.71	+0.69%	SAR 11.63	SAR 11.95	SAR 11.60	224.82K
2026-07-06	SAR 11.63	-1.27%	SAR 11.76	SAR 11.78	SAR 11.58	171.95K
2026-07-05	SAR 11.78	-1.92%	SAR 12.10	SAR 12.16	SAR 11.74	406.12K
2026-07-02	SAR 12.01	+1.35%	SAR 11.85	SAR 12.24	SAR 11.85	549.51K
2026-07-01	SAR 11.85	+0.51%	SAR 11.79	SAR 11.96	SAR 11.65	389.14K
2026-06-30	SAR 11.79	+1.64%	SAR 11.50	SAR 12.10	SAR 11.50	622.48K
2026-06-29	SAR 11.60	-1.36%	SAR 11.96	SAR 11.96	SAR 11.45	584.84K
2026-06-28	SAR 11.76	+2.08%	SAR 11.32	SAR 12.14	SAR 11.26	1.12M
2026-06-25	SAR 11.52	-2.12%	SAR 11.78	SAR 11.78	SAR 11.52	199.16K
2026-06-24	SAR 11.77	+1.20%	SAR 11.63	SAR 11.78	SAR 11.62	133.83K
2026-06-23	SAR 11.63	-2.10%	SAR 11.84	SAR 11.92	SAR 11.63	164.97K
2026-06-22	SAR 11.88	-1.00%	SAR 12.02	SAR 12.02	SAR 11.84	143.42K
2026-06-21	SAR 12.00	-0.33%	SAR 11.98	SAR 12.26	SAR 11.88	273.14K
2026-06-18	SAR 12.04	-0.50%	SAR 11.98	SAR 12.14	SAR 11.93	231.30K
2026-06-17	SAR 12.10	-1.31%	SAR 12.60	SAR 12.70	SAR 12.00	759.18K
2026-06-16	SAR 12.26	+3.55%	SAR 12.18	SAR 12.61	SAR 11.98	1.49M
2026-06-15	SAR 11.84	-1.58%	SAR 12.05	SAR 12.15	SAR 11.84	332.69K
2026-06-14	SAR 12.03	+3.35%	SAR 11.67	SAR 12.22	SAR 11.67	791.21K
2026-06-11	SAR 11.64	+4.21%	SAR 11.22	SAR 11.70	SAR 11.15	943.80K
2026-06-10	SAR 11.17	+0.18%	SAR 11.28	SAR 11.40	SAR 11.13	351.13K
2026-06-09	SAR 11.15	+2.86%	SAR 10.85	SAR 11.50	SAR 10.85	726.41K
2026-06-08	SAR 10.84	+1.31%	SAR 10.61	SAR 10.85	SAR 10.51	234.26K
2026-06-07	SAR 10.70	-0.09%	SAR 10.69	SAR 10.90	SAR 10.59	201.92K
2026-06-04	SAR 10.71	+0.37%	SAR 10.75	SAR 10.84	SAR 10.60	345.72K
2026-06-03	SAR 10.67	-1.57%	SAR 10.84	SAR 11.12	SAR 10.61	616.12K
2026-06-02	SAR 10.84	-1.19%	SAR 10.98	SAR 11.03	SAR 10.78	379.52K
2026-06-01	SAR 10.97	-0.72%	SAR 11.26	SAR 11.27	SAR 10.93	396.22K
2026-05-31	SAR 11.05	+0.73%	SAR 10.97	SAR 11.24	SAR 10.96	114.52K
2026-05-28	SAR 10.97	0.00%	SAR 10.97	SAR 10.97	SAR 10.97	0
2026-05-27	SAR 10.97	0.00%	SAR 10.97	SAR 10.97	SAR 10.97	0