Saudi Enaya Cooperative Insurance Company 8311
TADAWUL · Saudi Arabia · Health Services
SAR 10.66+0.18 (+1.72%)
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 10.66 | +1.72% | SAR 10.92 | SAR 11.20 | SAR 10.00 | 1.98M |
| 2026-09-30 | SAR 10.48 | +9.97% | SAR 9.53 | SAR 10.48 | SAR 9.40 | 1.10M |
| 2026-09-29 | SAR 9.53 | +4.61% | SAR 9.20 | SAR 9.80 | SAR 9.06 | 1.33M |
| 2026-09-28 | SAR 9.11 | +0.44% | SAR 9.07 | SAR 9.25 | SAR 9.04 |
| 344.84K |
| 2026-09-27 | SAR 9.07 | +1.11% | SAR 8.81 | SAR 9.11 | SAR 8.81 | 150.77K |
| 2026-09-24 | SAR 8.97 | -1.21% | SAR 9.11 | SAR 9.25 | SAR 8.97 | 193.74K |
| 2026-09-22 | SAR 9.08 | -0.98% | SAR 9.43 | SAR 9.43 | SAR 9.03 | 722.48K |
| 2026-09-21 | SAR 9.17 | +1.89% | SAR 9.07 | SAR 9.45 | SAR 8.95 | 948.87K |
| 2026-09-20 | SAR 9.00 | -3.74% | SAR 9.34 | SAR 9.34 | SAR 8.50 | 234.62K |
| 2026-09-17 | SAR 9.35 | -2.60% | SAR 9.69 | SAR 9.69 | SAR 9.30 | 219.44K |
| 2026-09-16 | SAR 9.60 | -2.24% | SAR 9.71 | SAR 9.90 | SAR 9.20 | 351.68K |
| 2026-09-15 | SAR 9.82 | -2.77% | SAR 10.11 | SAR 10.12 | SAR 9.80 | 194.06K |
| 2026-09-14 | SAR 10.10 | -1.46% | SAR 10.20 | SAR 10.26 | SAR 10.06 | 204.62K |
| 2026-09-13 | SAR 10.25 | -1.44% | SAR 10.40 | SAR 10.41 | SAR 10.15 | 277.16K |
| 2026-09-10 | SAR 10.40 | -2.89% | SAR 10.76 | SAR 10.88 | SAR 10.40 | 652.65K |
| 2026-09-09 | SAR 10.71 | -2.46% | SAR 11.00 | SAR 11.05 | SAR 10.71 | 243.35K |
| 2026-09-08 | SAR 10.98 | -1.26% | SAR 11.20 | SAR 11.20 | SAR 10.85 | 353.30K |
| 2026-09-07 | SAR 11.12 | +0.27% | SAR 11.21 | SAR 11.35 | SAR 11.02 | 774.60K |
| 2026-09-06 | SAR 11.09 | 0.00% | SAR 11.09 | SAR 11.19 | SAR 11.04 | 299.43K |
| 2026-09-03 | SAR 11.09 | +0.27% | SAR 11.09 | SAR 11.19 | SAR 11.04 | 299.43K |
| 2026-09-02 | SAR 11.06 | -1.60% | SAR 11.24 | SAR 11.38 | SAR 10.99 | 482.72K |
| 2026-09-01 | SAR 11.24 | -1.14% | SAR 11.22 | SAR 11.53 | SAR 11.16 | 678.82K |
| 2026-08-31 | SAR 11.37 | -3.07% | SAR 11.47 | SAR 11.67 | SAR 11.20 | 572.80K |
| 2026-08-30 | SAR 11.73 | -0.51% | SAR 11.80 | SAR 12.00 | SAR 11.40 | 1.67M |
| 2026-08-27 | SAR 11.79 | +5.55% | SAR 11.60 | SAR 12.28 | SAR 11.16 | 7.68M |
| 2026-08-26 | SAR 11.17 | +9.94% | SAR 10.38 | SAR 11.17 | SAR 10.34 | 2.57M |
| 2026-08-25 | SAR 10.16 | +2.83% | SAR 9.88 | SAR 10.46 | SAR 9.76 | 1.50M |
| 2026-08-24 | SAR 9.88 | +2.38% | SAR 9.79 | SAR 10.02 | SAR 9.70 | 571.91K |
| 2026-08-23 | SAR 9.65 | +0.42% | SAR 9.62 | SAR 9.80 | SAR 9.62 | 253.37K |
| 2026-08-20 | SAR 9.61 | -0.93% | SAR 9.76 | SAR 9.79 | SAR 9.60 | 229.98K |
| 2026-08-19 | SAR 9.70 | +0.21% | SAR 9.68 | SAR 9.86 | SAR 9.57 | 657.23K |
| 2026-08-18 | SAR 9.68 | -0.31% | SAR 9.79 | SAR 9.79 | SAR 9.66 | 373.97K |
| 2026-08-17 | SAR 9.71 | -5.18% | SAR 9.72 | SAR 10.01 | SAR 9.70 | 1.03M |
| 2026-08-16 | SAR 10.24 | 0.00% | SAR 10.24 | SAR 10.24 | SAR 10.24 | 0 |
| 2026-08-13 | SAR 10.24 | +0.20% | SAR 10.17 | SAR 10.49 | SAR 10.00 | 607.81K |
| 2026-08-12 | SAR 10.22 | -1.06% | SAR 10.20 | SAR 10.59 | SAR 10.16 | 728.18K |
| 2026-08-11 | SAR 10.33 | +1.47% | SAR 10.40 | SAR 11.15 | SAR 10.25 | 3.51M |
| 2026-08-10 | SAR 10.18 | +9.94% | SAR 9.26 | SAR 10.18 | SAR 9.16 | 1.24M |
| 2026-08-09 | SAR 9.26 | -1.59% | SAR 9.40 | SAR 9.50 | SAR 9.25 | 358.06K |
| 2026-08-06 | SAR 9.41 | -0.74% | SAR 9.44 | SAR 9.64 | SAR 9.36 | 350.99K |
| 2026-08-05 | SAR 9.48 | -3.07% | SAR 9.70 | SAR 9.74 | SAR 9.45 | 548.60K |
| 2026-08-04 | SAR 9.78 | -0.10% | SAR 9.76 | SAR 9.86 | SAR 9.70 | 184.25K |
| 2026-08-03 | SAR 9.79 | +1.24% | SAR 9.68 | SAR 9.91 | SAR 9.68 | 387.39K |
| 2026-08-02 | SAR 9.67 | +0.73% | SAR 9.53 | SAR 9.79 | SAR 9.42 | 392.62K |
| 2026-07-30 | SAR 9.60 | -2.64% | SAR 10.13 | SAR 10.13 | SAR 9.60 | 400.45K |
| 2026-07-29 | SAR 9.86 | -3.99% | SAR 10.19 | SAR 10.23 | SAR 9.80 | 710.10K |
| 2026-07-28 | SAR 10.27 | +4.80% | SAR 9.81 | SAR 10.60 | SAR 9.67 | 1.11M |
| 2026-07-27 | SAR 9.80 | +4.37% | SAR 9.50 | SAR 9.90 | SAR 9.40 | 964.76K |
| 2026-07-26 | SAR 9.39 | +1.29% | SAR 9.35 | SAR 9.57 | SAR 9.24 | 529.32K |
| 2026-07-23 | SAR 9.27 | +3.58% | SAR 8.96 | SAR 9.65 | SAR 8.92 | 992.05K |
| 2026-07-22 | SAR 8.95 | -0.11% | SAR 9.00 | SAR 9.20 | SAR 8.92 | 469.42K |
| 2026-07-21 | SAR 8.96 | -5.58% | SAR 9.60 | SAR 9.72 | SAR 8.81 | 1.04M |
| 2026-07-20 | SAR 9.49 | +2.04% | SAR 9.33 | SAR 9.84 | SAR 9.20 | 2.11M |
| 2026-07-19 | SAR 9.30 | +6.90% | SAR 8.73 | SAR 9.50 | SAR 8.50 | 1.03M |
| 2026-07-16 | SAR 8.70 | +1.16% | SAR 8.61 | SAR 8.79 | SAR 8.55 | 384.71K |
| 2026-07-15 | SAR 8.60 | -2.16% | SAR 8.82 | SAR 8.84 | SAR 8.58 | 415.76K |
| 2026-07-14 | SAR 8.79 | -0.23% | SAR 8.94 | SAR 9.28 | SAR 8.71 | 1.23M |
| 2026-07-13 | SAR 8.81 | -3.40% | SAR 9.04 | SAR 9.12 | SAR 8.65 | 1.42M |
| 2026-07-12 | SAR 9.12 | -2.98% | SAR 9.37 | SAR 9.94 | SAR 9.12 | 896.49K |
| 2026-07-09 | SAR 9.40 | -4.67% | SAR 9.33 | SAR 9.72 | SAR 9.30 | 800.75K |
| 2026-07-08 | SAR 9.86 | -9.95% | SAR 10.95 | SAR 10.95 | SAR 9.86 | 953.21K |
| 2026-07-07 | SAR 10.95 | +0.37% | SAR 10.90 | SAR 11.54 | SAR 10.85 | 1.64M |
| 2026-07-06 | SAR 10.91 | -1.36% | SAR 11.19 | SAR 11.19 | SAR 10.90 | 194.33K |
| 2026-07-05 | SAR 11.06 | -0.98% | SAR 11.17 | SAR 11.25 | SAR 11.04 | 269.43K |
| 2026-07-02 | SAR 11.17 | -3.71% | SAR 11.60 | SAR 11.93 | SAR 11.16 | 847.05K |
| 2026-07-01 | SAR 11.60 | +1.40% | SAR 11.50 | SAR 11.79 | SAR 11.19 | 1.10M |
| 2026-06-30 | SAR 11.44 | +3.25% | SAR 11.02 | SAR 11.96 | SAR 10.98 | 1.43M |
| 2026-06-29 | SAR 11.08 | +0.73% | SAR 11.19 | SAR 11.19 | SAR 10.86 | 137.93K |
| 2026-06-28 | SAR 11.00 | +1.38% | SAR 10.84 | SAR 11.30 | SAR 10.80 | 263.37K |
| 2026-06-25 | SAR 10.85 | -2.69% | SAR 11.15 | SAR 11.19 | SAR 10.85 | 165.16K |
| 2026-06-24 | SAR 11.15 | -1.24% | SAR 11.30 | SAR 11.39 | SAR 11.11 | 129.34K |
| 2026-06-23 | SAR 11.29 | -2.08% | SAR 11.53 | SAR 11.57 | SAR 11.23 | 136.21K |
| 2026-06-22 | SAR 11.53 | +2.95% | SAR 11.25 | SAR 11.68 | SAR 11.20 | 362.29K |
| 2026-06-21 | SAR 11.20 | -2.52% | SAR 11.31 | SAR 11.55 | SAR 11.20 | 128.65K |
| 2026-06-18 | SAR 11.49 | -0.61% | SAR 11.56 | SAR 11.58 | SAR 11.42 | 115.96K |
| 2026-06-17 | SAR 11.56 | -1.87% | SAR 11.80 | SAR 11.82 | SAR 11.56 | 137.28K |
| 2026-06-16 | SAR 11.78 | +0.94% | SAR 11.68 | SAR 11.78 | SAR 11.60 | 195.27K |
| 2026-06-15 | SAR 11.67 | -0.51% | SAR 11.89 | SAR 11.89 | SAR 11.61 | 181.39K |
| 2026-06-14 | SAR 11.73 | +0.43% | SAR 11.83 | SAR 12.05 | SAR 11.71 | 552.25K |
| 2026-06-11 | SAR 11.68 | +2.10% | SAR 11.69 | SAR 11.93 | SAR 11.50 | 529.56K |
| 2026-06-10 | SAR 11.44 | -2.80% | SAR 11.95 | SAR 11.95 | SAR 11.20 | 275.15K |
| 2026-06-09 | SAR 11.77 | -0.68% | SAR 11.95 | SAR 12.03 | SAR 11.77 | 525.83K |
| 2026-06-08 | SAR 11.85 | +0.08% | SAR 11.97 | SAR 11.97 | SAR 11.66 | 395.04K |
| 2026-06-07 | SAR 11.84 | -0.84% | SAR 11.80 | SAR 12.25 | SAR 11.76 | 987.53K |
| 2026-06-04 | SAR 11.94 | +0.34% | SAR 12.10 | SAR 12.20 | SAR 11.70 | 953.41K |
| 2026-06-03 | SAR 11.90 | +3.48% | SAR 11.66 | SAR 12.25 | SAR 11.62 | 1.35M |
| 2026-06-02 | SAR 11.50 | +0.26% | SAR 11.50 | SAR 11.82 | SAR 11.40 | 456.53K |
| 2026-06-01 | SAR 11.47 | +1.06% | SAR 11.25 | SAR 11.50 | SAR 11.25 | 257.20K |
| 2026-05-31 | SAR 11.35 | +1.70% | SAR 11.45 | SAR 11.54 | SAR 11.30 | 192.61K |
| 2026-05-28 | SAR 11.16 | 0.00% | SAR 11.16 | SAR 11.16 | SAR 11.16 | 0 |