Salama Cooperative Insurance Company (TADAWUL:8050)
Saudi Arabia
· Delayed Price · Currency is SAR 9.90
+0.10 (1.02%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:8050 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.83 | 10.04 | 9.83 | 9.90 | 9.90 | 1.02% | 179,719 |
| Dec 3, 2025 | 9.96 | 10.03 | 9.78 | 9.80 | 9.80 | -0.31% | 101,038 |
| Dec 2, 2025 | 10.25 | 10.25 | 9.80 | 9.83 | 9.83 | -1.90% | 190,387 |
| Dec 1, 2025 | 10.00 | 10.22 | 10.00 | 10.02 | 10.02 | -0.50% | 96,948 |
| Nov 30, 2025 | 10.41 | 10.50 | 10.00 | 10.07 | 10.07 | -3.08% | 61,488 |
| Nov 27, 2025 | 10.69 | 10.69 | 10.30 | 10.39 | 10.39 | -1.98% | 57,077 |
| Nov 26, 2025 | 10.70 | 10.79 | 10.48 | 10.60 | 10.60 | -0.93% | 84,605 |
| Nov 25, 2025 | 10.88 | 11.00 | 10.70 | 10.70 | 10.70 | -1.65% | 56,161 |
| Nov 24, 2025 | 11.26 | 11.27 | 10.88 | 10.88 | 10.88 | -2.07% | 77,725 |
| Nov 23, 2025 | 11.19 | 11.38 | 11.00 | 11.11 | 11.11 | -0.45% | 89,732 |
| Nov 20, 2025 | 10.70 | 11.50 | 10.70 | 11.16 | 11.16 | 4.30% | 442,041 |
| Nov 19, 2025 | 10.91 | 11.17 | 10.70 | 10.70 | 10.70 | -1.65% | 120,984 |
| Nov 18, 2025 | 11.20 | 11.59 | 10.85 | 10.88 | 10.88 | -2.86% | 319,863 |
| Nov 17, 2025 | 10.80 | 11.58 | 10.64 | 11.20 | 11.20 | 4.87% | 433,080 |
| Nov 16, 2025 | 10.86 | 10.88 | 10.64 | 10.68 | 10.68 | -1.84% | 44,446 |
| Nov 13, 2025 | 11.10 | 11.12 | 10.82 | 10.88 | 10.88 | -1.09% | 34,460 |
| Nov 12, 2025 | 10.83 | 11.14 | 10.83 | 11.00 | 11.00 | 0.55% | 56,685 |
| Nov 11, 2025 | 10.83 | 11.04 | 10.83 | 10.94 | 10.94 | 0.55% | 35,153 |
| Nov 10, 2025 | 10.93 | 11.30 | 10.84 | 10.88 | 10.88 | 0.74% | 127,718 |
| Nov 9, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 68,280 |
| Nov 6, 2025 | 10.86 | 11.00 | 10.86 | 10.90 | 10.90 | 0.37% | 44,612 |
| Nov 5, 2025 | 11.17 | 11.20 | 10.82 | 10.86 | 10.86 | -2.51% | 59,410 |
| Nov 4, 2025 | 11.34 | 11.34 | 11.05 | 11.14 | 11.14 | -2.28% | 75,856 |
| Nov 3, 2025 | 11.47 | 11.74 | 11.35 | 11.40 | 11.40 | -2.31% | 96,915 |
| Nov 2, 2025 | 11.45 | 11.82 | 11.40 | 11.67 | 11.67 | 1.57% | 136,666 |
| Oct 30, 2025 | 11.48 | 11.63 | 11.40 | 11.49 | 11.49 | 0.88% | 159,530 |
| Oct 29, 2025 | 11.49 | 11.49 | 11.35 | 11.39 | 11.39 | -0.26% | 30,306 |
| Oct 28, 2025 | 11.50 | 11.55 | 11.40 | 11.42 | 11.42 | -0.70% | 37,187 |
| Oct 27, 2025 | 11.64 | 11.77 | 11.50 | 11.50 | 11.50 | -0.86% | 103,805 |
| Oct 26, 2025 | 11.71 | 11.83 | 11.59 | 11.60 | 11.60 | -0.17% | 70,421 |
| Oct 23, 2025 | 11.78 | 11.92 | 11.52 | 11.62 | 11.62 | -1.36% | 94,622 |
| Oct 22, 2025 | 11.68 | 11.85 | 11.68 | 11.78 | 11.78 | 0.94% | 88,080 |
| Oct 21, 2025 | 12.00 | 12.10 | 11.65 | 11.67 | 11.67 | -2.75% | 164,832 |
| Oct 20, 2025 | 11.90 | 12.35 | 11.90 | 12.00 | 12.00 | 0.33% | 370,496 |
| Oct 19, 2025 | 12.00 | 12.05 | 11.88 | 11.96 | 11.96 | 0.17% | 93,769 |
| Oct 16, 2025 | 12.10 | 12.10 | 11.89 | 11.94 | 11.94 | -0.42% | 129,993 |
| Oct 15, 2025 | 11.88 | 12.04 | 11.88 | 11.99 | 11.99 | 0.67% | 135,775 |
| Oct 14, 2025 | 11.98 | 12.09 | 11.90 | 11.91 | 11.91 | -0.83% | 124,139 |
| Oct 13, 2025 | 11.88 | 12.10 | 11.88 | 12.01 | 12.01 | 0.50% | 151,274 |
| Oct 12, 2025 | 11.65 | 12.10 | 11.65 | 11.95 | 11.95 | -0.83% | 94,828 |
| Oct 9, 2025 | 12.00 | 12.19 | 11.95 | 12.05 | 12.05 | 0.17% | 110,090 |
| Oct 8, 2025 | 12.20 | 12.24 | 12.00 | 12.03 | 12.03 | -1.55% | 149,808 |
| Oct 7, 2025 | 12.33 | 12.41 | 12.20 | 12.22 | 12.22 | -0.89% | 168,764 |
| Oct 6, 2025 | 12.35 | 12.38 | 12.20 | 12.33 | 12.33 | -0.16% | 143,062 |
| Oct 5, 2025 | 12.31 | 12.45 | 12.25 | 12.35 | 12.35 | -0.16% | 179,423 |
| Oct 2, 2025 | 12.46 | 12.49 | 12.10 | 12.37 | 12.37 | -0.40% | 142,081 |
| Oct 1, 2025 | 12.51 | 12.63 | 12.40 | 12.42 | 12.42 | -0.56% | 297,570 |
| Sep 30, 2025 | 12.44 | 12.58 | 12.37 | 12.49 | 12.49 | 0.40% | 152,504 |
| Sep 29, 2025 | 12.53 | 12.53 | 12.20 | 12.44 | 12.44 | -0.48% | 144,432 |
| Sep 28, 2025 | 12.52 | 12.69 | 12.38 | 12.50 | 12.50 | -0.08% | 149,991 |