Al Sagr Cooperative Insurance Company (TADAWUL:8180)
Saudi Arabia
· Delayed Price · Currency is SAR 10.57
+0.36 (3.53%)
Dec 4, 2025, 3:18 PM AST
TADAWUL:8180 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.21 | 10.70 | 10.21 | 10.57 | 10.57 | 3.53% | 342,001 |
| Dec 3, 2025 | 10.13 | 10.34 | 10.11 | 10.21 | 10.21 | 1.09% | 310,385 |
| Dec 2, 2025 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | -0.88% | 144,879 |
| Dec 1, 2025 | 10.23 | 10.35 | 10.14 | 10.19 | 10.19 | -0.39% | 143,290 |
| Nov 30, 2025 | 10.52 | 10.70 | 10.17 | 10.23 | 10.23 | -3.58% | 245,267 |
| Nov 27, 2025 | 10.70 | 10.75 | 10.54 | 10.61 | 10.61 | -0.47% | 143,977 |
| Nov 26, 2025 | 10.80 | 10.85 | 10.50 | 10.66 | 10.66 | -1.39% | 303,064 |
| Nov 25, 2025 | 11.10 | 11.14 | 10.81 | 10.81 | 10.81 | -2.44% | 154,034 |
| Nov 24, 2025 | 11.27 | 11.29 | 11.02 | 11.08 | 11.08 | -1.42% | 139,033 |
| Nov 23, 2025 | 11.27 | 11.62 | 11.18 | 11.24 | 11.24 | -0.27% | 298,571 |
| Nov 20, 2025 | 11.08 | 11.28 | 11.06 | 11.27 | 11.27 | 1.71% | 234,749 |
| Nov 19, 2025 | 11.20 | 11.35 | 11.07 | 11.08 | 11.08 | -0.81% | 181,067 |
| Nov 18, 2025 | 11.30 | 11.34 | 11.15 | 11.17 | 11.17 | -0.80% | 283,357 |
| Nov 17, 2025 | 11.25 | 11.75 | 11.12 | 11.26 | 11.26 | 1.81% | 751,376 |
| Nov 16, 2025 | 11.41 | 11.48 | 11.06 | 11.06 | 11.06 | -2.90% | 176,241 |
| Nov 13, 2025 | 11.58 | 11.58 | 11.29 | 11.39 | 11.39 | -1.04% | 154,032 |
| Nov 12, 2025 | 11.57 | 11.59 | 11.33 | 11.51 | 11.51 | 0.52% | 166,387 |
| Nov 11, 2025 | 11.42 | 11.55 | 11.29 | 11.45 | 11.45 | 0.44% | 253,550 |
| Nov 10, 2025 | 11.48 | 11.69 | 11.34 | 11.40 | 11.40 | -0.44% | 299,235 |
| Nov 9, 2025 | 10.84 | 11.59 | 10.84 | 11.45 | 11.45 | -0.17% | 374,715 |
| Nov 6, 2025 | 11.84 | 11.84 | 11.41 | 11.47 | 11.47 | -0.69% | 151,093 |
| Nov 5, 2025 | 11.90 | 11.90 | 11.40 | 11.55 | 11.55 | -3.75% | 353,332 |
| Nov 4, 2025 | 12.33 | 12.39 | 11.90 | 12.00 | 12.00 | -2.68% | 364,061 |
| Nov 3, 2025 | 12.58 | 12.63 | 12.30 | 12.33 | 12.33 | -1.67% | 233,267 |
| Nov 2, 2025 | 12.20 | 13.09 | 12.20 | 12.54 | 12.54 | 2.96% | 1,214,303 |
| Oct 30, 2025 | 12.28 | 12.37 | 12.18 | 12.18 | 12.18 | 0.08% | 290,323 |
| Oct 29, 2025 | 12.32 | 12.33 | 12.17 | 12.17 | 12.17 | -0.57% | 80,893 |
| Oct 28, 2025 | 12.35 | 12.43 | 12.24 | 12.24 | 12.24 | -1.05% | 94,426 |
| Oct 27, 2025 | 12.33 | 12.52 | 12.31 | 12.37 | 12.37 | 0.65% | 216,060 |
| Oct 26, 2025 | 12.25 | 12.40 | 12.20 | 12.29 | 12.29 | 0.82% | 94,497 |
| Oct 23, 2025 | 12.40 | 12.40 | 12.16 | 12.19 | 12.19 | -1.30% | 141,640 |
| Oct 22, 2025 | 12.33 | 12.45 | 12.30 | 12.35 | 12.35 | -0.24% | 196,828 |
| Oct 21, 2025 | 12.44 | 12.56 | 12.38 | 12.38 | 12.38 | -2.21% | 193,886 |
| Oct 20, 2025 | 12.78 | 12.92 | 12.50 | 12.66 | 12.66 | -0.39% | 298,698 |
| Oct 19, 2025 | 12.63 | 12.90 | 12.62 | 12.71 | 12.71 | 0.16% | 165,944 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.68 | 12.69 | 12.69 | -0.24% | 155,726 |
| Oct 15, 2025 | 12.72 | 12.88 | 12.68 | 12.72 | 12.72 | 0.16% | 251,909 |
| Oct 14, 2025 | 12.87 | 12.98 | 12.70 | 12.70 | 12.70 | -1.32% | 187,559 |
| Oct 13, 2025 | 12.83 | 12.93 | 12.80 | 12.87 | 12.87 | 0.94% | 185,901 |
| Oct 12, 2025 | 12.72 | 12.91 | 12.65 | 12.75 | 12.75 | -1.62% | 196,068 |
| Oct 9, 2025 | 12.91 | 12.98 | 12.81 | 12.96 | 12.96 | - | 204,441 |
| Oct 8, 2025 | 13.22 | 13.22 | 12.94 | 12.96 | 12.96 | -1.89% | 321,541 |
| Oct 7, 2025 | 13.30 | 13.43 | 13.16 | 13.21 | 13.21 | -0.60% | 410,751 |
| Oct 6, 2025 | 13.04 | 13.50 | 13.04 | 13.29 | 13.29 | 1.76% | 796,437 |
| Oct 5, 2025 | 13.07 | 13.16 | 13.03 | 13.06 | 13.06 | -0.08% | 212,692 |
| Oct 2, 2025 | 13.31 | 13.37 | 13.01 | 13.07 | 13.07 | -1.51% | 492,567 |
| Oct 1, 2025 | 13.35 | 13.52 | 13.26 | 13.27 | 13.27 | -0.52% | 315,650 |
| Sep 30, 2025 | 13.22 | 13.40 | 13.13 | 13.34 | 13.34 | 0.91% | 568,782 |
| Sep 29, 2025 | 13.15 | 13.27 | 13.04 | 13.22 | 13.22 | 0.30% | 469,525 |
| Sep 28, 2025 | 13.45 | 13.59 | 13.17 | 13.18 | 13.18 | -1.93% | 575,556 |