United Cooperative Assurance Company (TADAWUL:8190)
Saudi Arabia
· Delayed Price · Currency is SAR 3.670
-0.010 (-0.27%)
At close: Dec 4, 2025
TADAWUL:8190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -0.27% | 741,957 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.66 | 3.68 | 3.68 | -3.16% | 1,120,908 |
| Dec 2, 2025 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -1.04% | 210,292 |
| Dec 1, 2025 | 3.86 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 208,609 |
| Nov 30, 2025 | 3.88 | 4.01 | 3.83 | 3.83 | 3.83 | -1.29% | 517,373 |
| Nov 27, 2025 | 3.92 | 3.92 | 3.82 | 3.88 | 3.88 | 1.04% | 404,153 |
| Nov 26, 2025 | 3.87 | 3.90 | 3.78 | 3.84 | 3.84 | -0.52% | 541,966 |
| Nov 25, 2025 | 4.02 | 4.02 | 3.85 | 3.86 | 3.86 | -3.02% | 572,992 |
| Nov 24, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.21% | 608,060 |
| Nov 23, 2025 | 4.27 | 4.31 | 4.03 | 4.07 | 4.07 | -3.78% | 467,992 |
| Nov 20, 2025 | 4.22 | 4.35 | 4.22 | 4.23 | 4.23 | 0.24% | 354,987 |
| Nov 19, 2025 | 4.24 | 4.28 | 4.19 | 4.22 | 4.22 | -0.47% | 301,340 |
| Nov 18, 2025 | 4.23 | 4.47 | 4.20 | 4.24 | 4.24 | -1.85% | 735,560 |
| Nov 17, 2025 | 4.09 | 4.45 | 4.09 | 4.32 | 4.32 | 4.35% | 1,132,161 |
| Nov 16, 2025 | 4.18 | 4.18 | 4.09 | 4.14 | 4.14 | -0.96% | 255,293 |
| Nov 13, 2025 | 4.27 | 4.27 | 4.13 | 4.18 | 4.18 | -0.95% | 378,414 |
| Nov 12, 2025 | 4.12 | 4.24 | 4.12 | 4.22 | 4.22 | 1.93% | 191,187 |
| Nov 11, 2025 | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | -0.24% | 196,161 |
| Nov 10, 2025 | 4.28 | 4.31 | 4.14 | 4.15 | 4.15 | 0.97% | 740,339 |
| Nov 9, 2025 | 4.07 | 4.28 | 4.06 | 4.11 | 4.11 | -5.52% | 824,098 |
| Nov 6, 2025 | 4.36 | 4.41 | 4.32 | 4.35 | 4.35 | -0.23% | 254,095 |
| Nov 5, 2025 | 4.44 | 4.48 | 4.35 | 4.36 | 4.36 | -1.80% | 339,301 |
| Nov 4, 2025 | 4.54 | 4.54 | 4.43 | 4.44 | 4.44 | -1.11% | 192,163 |
| Nov 3, 2025 | 4.57 | 4.57 | 4.45 | 4.49 | 4.49 | -1.54% | 395,062 |
| Nov 2, 2025 | 4.52 | 4.75 | 4.50 | 4.56 | 4.56 | 0.66% | 1,031,229 |
| Oct 30, 2025 | 4.52 | 4.62 | 4.50 | 4.53 | 4.53 | 0.22% | 587,771 |
| Oct 29, 2025 | 4.65 | 4.69 | 4.43 | 4.52 | 4.52 | -2.59% | 877,086 |
| Oct 28, 2025 | 4.63 | 4.80 | 4.61 | 4.64 | 4.64 | -7.75% | 2,870,356 |
| Oct 27, 2025 | 4.97 | 5.19 | 4.97 | 5.03 | 5.03 | 4.79% | 1,132,497 |
| Oct 26, 2025 | 5.07 | 5.11 | 4.60 | 4.80 | 4.80 | -5.33% | 183,365 |
| Oct 23, 2025 | 5.08 | 5.09 | 5.00 | 5.07 | 5.07 | 1.40% | 185,006 |
| Oct 22, 2025 | 5.04 | 5.07 | 5.00 | 5.00 | 5.00 | -0.60% | 132,355 |
| Oct 21, 2025 | 5.10 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 203,828 |
| Oct 20, 2025 | 5.19 | 5.34 | 5.07 | 5.08 | 5.08 | -2.12% | 470,567 |
| Oct 19, 2025 | 5.20 | 5.23 | 5.15 | 5.19 | 5.19 | -0.76% | 158,148 |
| Oct 16, 2025 | 5.26 | 5.26 | 5.21 | 5.23 | 5.23 | 0.19% | 79,981 |
| Oct 15, 2025 | 5.24 | 5.26 | 5.20 | 5.22 | 5.22 | - | 134,396 |
| Oct 14, 2025 | 5.36 | 5.37 | 5.21 | 5.22 | 5.22 | -2.43% | 255,565 |
| Oct 13, 2025 | 5.32 | 5.37 | 5.28 | 5.35 | 5.35 | 2.10% | 161,031 |
| Oct 12, 2025 | 5.10 | 5.29 | 5.10 | 5.24 | 5.24 | -1.32% | 227,367 |
| Oct 9, 2025 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | -0.19% | 120,228 |
| Oct 8, 2025 | 5.48 | 5.48 | 5.30 | 5.32 | 5.32 | -2.21% | 212,577 |
| Oct 7, 2025 | 5.43 | 5.59 | 5.43 | 5.44 | 5.44 | -0.37% | 536,615 |
| Oct 6, 2025 | 5.41 | 5.54 | 5.41 | 5.46 | 5.46 | 0.92% | 229,681 |
| Oct 5, 2025 | 5.45 | 5.52 | 5.41 | 5.41 | 5.41 | -0.73% | 235,301 |
| Oct 2, 2025 | 5.60 | 5.60 | 5.40 | 5.45 | 5.45 | -0.73% | 219,011 |
| Oct 1, 2025 | 5.50 | 5.63 | 5.46 | 5.49 | 5.49 | -0.18% | 509,172 |
| Sep 30, 2025 | 5.41 | 5.53 | 5.38 | 5.50 | 5.50 | 2.23% | 412,409 |
| Sep 29, 2025 | 5.42 | 5.42 | 5.30 | 5.38 | 5.38 | 0.94% | 400,010 |
| Sep 28, 2025 | 5.38 | 5.44 | 5.30 | 5.33 | 5.33 | -0.93% | 436,909 |