Bupa Arabia for Cooperative Insurance Co. 8210
TADAWUL · Saudi Arabia · Finance
SAR 146.90-0.90 (-0.61%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 146.90 | -0.61% | SAR 147.70 | SAR 148.80 | SAR 145.50 | 162.37K |
| 2026-09-30 | SAR 147.80 | -3.21% | SAR 154.00 | SAR 154.00 | SAR 147.80 | 183.37K |
| 2026-09-29 | SAR 152.70 | -4.02% | SAR 157.00 | SAR 157.30 | SAR 152.00 | 186.09K |
| 2026-09-28 | SAR 159.10 | +0.19% | SAR 157.50 | SAR 159.10 | SAR 155.20 |
| 191.37K |
| 2026-09-27 | SAR 158.80 | -0.13% | SAR 157.50 | SAR 158.80 | SAR 156.40 | 28.99K |
| 2026-09-24 | SAR 159.00 | +0.38% | SAR 156.20 | SAR 159.90 | SAR 156.20 | 99.97K |
| 2026-09-22 | SAR 158.40 | +2.19% | SAR 153.50 | SAR 158.40 | SAR 153.50 | 144.98K |
| 2026-09-21 | SAR 155.00 | -1.08% | SAR 157.10 | SAR 159.60 | SAR 153.20 | 193.23K |
| 2026-09-20 | SAR 156.70 | -3.39% | SAR 162.20 | SAR 162.20 | SAR 156.70 | 36.05K |
| 2026-09-17 | SAR 162.20 | +1.19% | SAR 160.50 | SAR 164.90 | SAR 160.20 | 297.08K |
| 2026-09-16 | SAR 160.30 | -2.55% | SAR 163.50 | SAR 163.50 | SAR 160.30 | 73.16K |
| 2026-09-15 | SAR 164.50 | +1.54% | SAR 163.00 | SAR 164.50 | SAR 157.00 | 235.43K |
| 2026-09-14 | SAR 162.00 | +1.19% | SAR 160.10 | SAR 163.80 | SAR 160.10 | 105.76K |
| 2026-09-13 | SAR 160.10 | -1.29% | SAR 164.00 | SAR 164.00 | SAR 160.00 | 51.74K |
| 2026-09-10 | SAR 162.20 | +3.25% | SAR 157.90 | SAR 163.70 | SAR 157.10 | 275.89K |
| 2026-09-09 | SAR 157.10 | +0.71% | SAR 155.50 | SAR 157.10 | SAR 155.50 | 71.33K |
| 2026-09-08 | SAR 156.00 | -0.32% | SAR 156.40 | SAR 157.30 | SAR 155.60 | 59.32K |
| 2026-09-07 | SAR 156.50 | -0.95% | SAR 157.90 | SAR 158.20 | SAR 156.30 | 81.37K |
| 2026-09-06 | SAR 158.00 | 0.00% | SAR 155.70 | SAR 159.30 | SAR 155.00 | 139.63K |
| 2026-09-03 | SAR 158.00 | +1.61% | SAR 155.70 | SAR 159.30 | SAR 155.00 | 139.63K |
| 2026-09-02 | SAR 155.50 | -1.08% | SAR 157.70 | SAR 158.10 | SAR 155.50 | 145.29K |
| 2026-09-01 | SAR 157.20 | +0.96% | SAR 156.90 | SAR 159.00 | SAR 155.70 | 205.76K |
| 2026-08-31 | SAR 155.70 | -2.01% | SAR 158.80 | SAR 160.60 | SAR 155.70 | 361.49K |
| 2026-08-30 | SAR 158.90 | -0.69% | SAR 162.00 | SAR 162.00 | SAR 158.90 | 130.60K |
| 2026-08-27 | SAR 160.00 | -2.56% | SAR 164.40 | SAR 164.40 | SAR 159.80 | 199.33K |
| 2026-08-26 | SAR 164.20 | -2.44% | SAR 168.20 | SAR 168.20 | SAR 163.60 | 131.70K |
| 2026-08-25 | SAR 168.30 | +2.19% | SAR 164.70 | SAR 168.30 | SAR 164.70 | 229.24K |
| 2026-08-24 | SAR 164.70 | +0.80% | SAR 164.80 | SAR 165.60 | SAR 162.70 | 178.66K |
| 2026-08-23 | SAR 163.40 | -0.06% | SAR 163.50 | SAR 164.90 | SAR 163.10 | 34.72K |
| 2026-08-20 | SAR 163.50 | +0.31% | SAR 163.00 | SAR 164.20 | SAR 162.40 | 82.10K |
| 2026-08-19 | SAR 163.00 | -1.98% | SAR 166.20 | SAR 167.40 | SAR 163.00 | 103.84K |
| 2026-08-18 | SAR 166.30 | -1.19% | SAR 168.40 | SAR 170.30 | SAR 166.00 | 80.57K |
| 2026-08-17 | SAR 168.30 | -1.46% | SAR 174.00 | SAR 174.00 | SAR 168.30 | 77.72K |
| 2026-08-16 | SAR 170.80 | 0.00% | SAR 170.80 | SAR 170.80 | SAR 170.80 | 0 |
| 2026-08-13 | SAR 170.80 | -1.84% | SAR 174.00 | SAR 175.50 | SAR 170.80 | 125.37K |
| 2026-08-12 | SAR 174.00 | +2.35% | SAR 169.70 | SAR 174.00 | SAR 169.70 | 143.77K |
| 2026-08-11 | SAR 170.00 | -1.11% | SAR 174.00 | SAR 174.00 | SAR 169.40 | 109.16K |
| 2026-08-10 | SAR 171.90 | -0.81% | SAR 173.00 | SAR 176.50 | SAR 171.90 | 82.55K |
| 2026-08-09 | SAR 173.30 | +0.17% | SAR 173.00 | SAR 175.00 | SAR 172.20 | 10.52K |
| 2026-08-06 | SAR 173.00 | -1.20% | SAR 175.10 | SAR 176.70 | SAR 172.70 | 63.84K |
| 2026-08-05 | SAR 175.10 | -0.68% | SAR 174.60 | SAR 178.00 | SAR 174.10 | 161.63K |
| 2026-08-04 | SAR 176.30 | +2.03% | SAR 172.90 | SAR 176.40 | SAR 171.80 | 186.93K |
| 2026-08-03 | SAR 172.80 | +3.54% | SAR 165.70 | SAR 175.00 | SAR 165.70 | 228.24K |
| 2026-08-02 | SAR 166.90 | +6.31% | SAR 158.60 | SAR 166.90 | SAR 158.60 | 90.93K |
| 2026-07-30 | SAR 157.00 | -3.21% | SAR 164.60 | SAR 164.60 | SAR 156.90 | 139.68K |
| 2026-07-29 | SAR 162.20 | -0.92% | SAR 163.70 | SAR 165.40 | SAR 161.00 | 56.90K |
| 2026-07-28 | SAR 163.70 | -1.98% | SAR 167.00 | SAR 167.80 | SAR 163.70 | 99.56K |
| 2026-07-27 | SAR 167.00 | -0.60% | SAR 169.00 | SAR 169.30 | SAR 166.20 | 93.21K |
| 2026-07-26 | SAR 168.00 | +0.18% | SAR 170.00 | SAR 170.90 | SAR 167.30 | 39.14K |
| 2026-07-23 | SAR 167.70 | +2.13% | SAR 165.30 | SAR 170.70 | SAR 164.10 | 153.05K |
| 2026-07-22 | SAR 164.20 | -0.36% | SAR 164.80 | SAR 165.90 | SAR 162.30 | 108.94K |
| 2026-07-21 | SAR 164.80 | +1.10% | SAR 163.00 | SAR 165.60 | SAR 161.30 | 143.60K |
| 2026-07-20 | SAR 163.00 | -0.61% | SAR 166.00 | SAR 166.00 | SAR 162.50 | 141.93K |
| 2026-07-19 | SAR 164.00 | +3.21% | SAR 157.20 | SAR 165.00 | SAR 157.20 | 92.12K |
| 2026-07-16 | SAR 158.90 | +0.44% | SAR 158.20 | SAR 159.40 | SAR 157.10 | 101.43K |
| 2026-07-15 | SAR 158.20 | -0.75% | SAR 159.30 | SAR 160.80 | SAR 157.30 | 129.29K |
| 2026-07-14 | SAR 159.40 | -0.38% | SAR 159.00 | SAR 161.20 | SAR 158.00 | 86.75K |
| 2026-07-13 | SAR 160.00 | -0.81% | SAR 160.20 | SAR 162.50 | SAR 157.30 | 87.81K |
| 2026-07-12 | SAR 161.30 | -0.98% | SAR 160.60 | SAR 163.30 | SAR 160.60 | 36.99K |
| 2026-07-09 | SAR 162.90 | 0.00% | SAR 162.90 | SAR 163.80 | SAR 160.00 | 46.87K |
| 2026-07-08 | SAR 162.90 | -1.33% | SAR 163.20 | SAR 166.60 | SAR 160.90 | 106.56K |
| 2026-07-07 | SAR 165.10 | +1.91% | SAR 161.90 | SAR 165.20 | SAR 158.60 | 141.01K |
| 2026-07-06 | SAR 162.00 | -2.88% | SAR 166.80 | SAR 167.20 | SAR 160.80 | 152.52K |
| 2026-07-05 | SAR 166.80 | -1.24% | SAR 168.90 | SAR 169.80 | SAR 165.60 | 53.40K |
| 2026-07-02 | SAR 168.90 | -1.23% | SAR 171.10 | SAR 172.30 | SAR 168.90 | 74.57K |
| 2026-07-01 | SAR 171.00 | -2.23% | SAR 173.00 | SAR 173.20 | SAR 170.20 | 63.64K |
| 2026-06-30 | SAR 174.90 | -1.58% | SAR 177.10 | SAR 177.70 | SAR 173.00 | 179.35K |
| 2026-06-29 | SAR 177.70 | -0.67% | SAR 178.80 | SAR 179.50 | SAR 175.80 | 86.37K |
| 2026-06-28 | SAR 178.90 | -0.94% | SAR 179.60 | SAR 181.80 | SAR 178.00 | 36.90K |
| 2026-06-25 | SAR 180.60 | +0.06% | SAR 179.00 | SAR 182.60 | SAR 179.00 | 85.23K |
| 2026-06-24 | SAR 180.50 | -0.82% | SAR 181.20 | SAR 182.60 | SAR 178.50 | 172.49K |
| 2026-06-23 | SAR 182.00 | -1.73% | SAR 185.20 | SAR 185.20 | SAR 180.60 | 92.60K |
| 2026-06-22 | SAR 185.20 | +0.11% | SAR 184.90 | SAR 185.90 | SAR 183.10 | 82.04K |
| 2026-06-21 | SAR 185.00 | -3.14% | SAR 190.10 | SAR 190.10 | SAR 183.10 | 56.69K |
| 2026-06-18 | SAR 191.00 | -0.31% | SAR 191.60 | SAR 191.60 | SAR 188.60 | 307.64K |
| 2026-06-17 | SAR 191.60 | -2.54% | SAR 195.00 | SAR 195.00 | SAR 190.00 | 145.08K |
| 2026-06-16 | SAR 196.60 | +5.19% | SAR 187.00 | SAR 200.00 | SAR 187.00 | 243.48K |
| 2026-06-15 | SAR 186.90 | -3.66% | SAR 192.00 | SAR 195.00 | SAR 186.50 | 171.07K |
| 2026-06-14 | SAR 194.00 | +1.09% | SAR 191.30 | SAR 195.30 | SAR 191.30 | 85.55K |
| 2026-06-11 | SAR 191.90 | +0.31% | SAR 191.30 | SAR 192.40 | SAR 189.60 | 125.53K |
| 2026-06-10 | SAR 191.30 | +1.59% | SAR 188.30 | SAR 194.20 | SAR 188.30 | 406.22K |
| 2026-06-09 | SAR 188.30 | +2.62% | SAR 183.50 | SAR 189.50 | SAR 183.30 | 178.78K |
| 2026-06-08 | SAR 183.50 | +3.67% | SAR 177.00 | SAR 184.00 | SAR 176.40 | 185.92K |
| 2026-06-07 | SAR 177.00 | -0.11% | SAR 176.00 | SAR 177.50 | SAR 174.00 | 48.98K |
| 2026-06-04 | SAR 177.20 | +0.11% | SAR 176.50 | SAR 177.90 | SAR 175.70 | 153.68K |
| 2026-06-03 | SAR 177.00 | +1.14% | SAR 175.20 | SAR 177.80 | SAR 175.20 | 75.51K |
| 2026-06-02 | SAR 175.00 | -1.13% | SAR 175.20 | SAR 177.00 | SAR 174.10 | 175.05K |
| 2026-06-01 | SAR 177.00 | +1.84% | SAR 173.00 | SAR 178.80 | SAR 171.60 | 207.69K |
| 2026-05-31 | SAR 173.80 | +1.22% | SAR 173.20 | SAR 175.40 | SAR 171.70 | 83.68K |
| 2026-05-28 | SAR 171.70 | 0.00% | SAR 171.70 | SAR 171.70 | SAR 171.70 | 0 |