Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia
· Delayed Price · Currency is SAR 7.59
+0.15 (2.02%)
At close: Dec 4, 2025
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.45 | 7.60 | 7.45 | 7.59 | 7.59 | 2.02% | 70,265 |
| Dec 3, 2025 | 7.43 | 7.48 | 7.35 | 7.44 | 7.44 | 1.50% | 104,637 |
| Dec 2, 2025 | 7.67 | 7.70 | 7.31 | 7.33 | 7.33 | -3.81% | 86,359 |
| Dec 1, 2025 | 7.60 | 7.73 | 7.55 | 7.62 | 7.62 | -0.52% | 82,406 |
| Nov 30, 2025 | 7.87 | 7.91 | 7.60 | 7.66 | 7.66 | -2.30% | 118,706 |
| Nov 27, 2025 | 7.94 | 8.00 | 7.79 | 7.84 | 7.84 | -1.26% | 87,110 |
| Nov 26, 2025 | 7.92 | 7.99 | 7.80 | 7.94 | 7.94 | - | 130,465 |
| Nov 25, 2025 | 8.30 | 8.32 | 7.90 | 7.94 | 7.94 | -2.58% | 276,371 |
| Nov 24, 2025 | 8.30 | 8.35 | 8.15 | 8.15 | 8.15 | -2.28% | 117,594 |
| Nov 23, 2025 | 8.50 | 8.76 | 8.20 | 8.34 | 8.34 | -1.88% | 251,408 |
| Nov 20, 2025 | 8.35 | 8.84 | 8.34 | 8.50 | 8.50 | 3.03% | 640,973 |
| Nov 19, 2025 | 8.40 | 8.60 | 8.25 | 8.25 | 8.25 | -1.90% | 269,794 |
| Nov 18, 2025 | 8.77 | 9.17 | 8.20 | 8.41 | 8.41 | -4.00% | 859,921 |
| Nov 17, 2025 | 8.20 | 8.78 | 8.09 | 8.76 | 8.76 | 8.42% | 833,436 |
| Nov 16, 2025 | 8.16 | 8.24 | 8.05 | 8.08 | 8.08 | -1.34% | 87,137 |
| Nov 13, 2025 | 8.26 | 8.31 | 8.18 | 8.19 | 8.19 | -0.73% | 66,023 |
| Nov 12, 2025 | 8.28 | 8.40 | 8.22 | 8.25 | 8.25 | 0.73% | 100,250 |
| Nov 11, 2025 | 8.24 | 8.31 | 8.15 | 8.19 | 8.19 | -1.56% | 101,459 |
| Nov 10, 2025 | 8.32 | 8.40 | 8.26 | 8.32 | 8.32 | - | 69,675 |
| Nov 9, 2025 | 8.49 | 8.49 | 8.20 | 8.32 | 8.32 | -1.07% | 94,596 |
| Nov 6, 2025 | 8.41 | 8.48 | 8.33 | 8.41 | 8.41 | 1.20% | 149,821 |
| Nov 5, 2025 | 8.39 | 8.50 | 8.23 | 8.31 | 8.31 | 0.36% | 294,170 |
| Nov 4, 2025 | 8.40 | 8.47 | 8.28 | 8.28 | 8.28 | -1.78% | 92,386 |
| Nov 3, 2025 | 8.64 | 8.64 | 8.38 | 8.43 | 8.43 | -1.40% | 146,553 |
| Nov 2, 2025 | 8.94 | 8.94 | 8.55 | 8.55 | 8.55 | -3.39% | 242,932 |
| Oct 30, 2025 | 8.76 | 8.90 | 8.76 | 8.85 | 8.85 | 1.03% | 132,648 |
| Oct 29, 2025 | 8.81 | 8.85 | 8.69 | 8.76 | 8.76 | -0.34% | 78,262 |
| Oct 28, 2025 | 8.86 | 8.92 | 8.79 | 8.79 | 8.79 | -1.01% | 87,397 |
| Oct 27, 2025 | 8.90 | 9.02 | 8.88 | 8.88 | 8.88 | -0.11% | 128,519 |
| Oct 26, 2025 | 8.88 | 8.94 | 8.86 | 8.89 | 8.89 | 0.11% | 65,542 |
| Oct 23, 2025 | 8.97 | 8.97 | 8.74 | 8.88 | 8.88 | - | 171,644 |
| Oct 22, 2025 | 8.80 | 9.05 | 8.80 | 8.88 | 8.88 | 0.91% | 195,958 |
| Oct 21, 2025 | 9.06 | 9.18 | 8.80 | 8.80 | 8.80 | -2.87% | 411,402 |
| Oct 20, 2025 | 8.99 | 9.50 | 8.87 | 9.06 | 9.06 | 4.14% | 1,271,901 |
| Oct 19, 2025 | 8.93 | 8.93 | 8.70 | 8.70 | 8.70 | -2.58% | 113,365 |
| Oct 16, 2025 | 8.95 | 8.95 | 8.86 | 8.93 | 8.93 | -0.22% | 82,939 |
| Oct 15, 2025 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | 0.56% | 100,614 |
| Oct 14, 2025 | 9.12 | 9.16 | 8.84 | 8.90 | 8.90 | -2.41% | 150,702 |
| Oct 13, 2025 | 9.10 | 9.15 | 9.07 | 9.12 | 9.12 | 0.22% | 67,280 |
| Oct 12, 2025 | 9.01 | 9.10 | 8.98 | 9.10 | 9.10 | -0.22% | 112,895 |
| Oct 9, 2025 | 9.12 | 9.19 | 9.12 | 9.12 | 9.12 | -0.65% | 110,413 |
| Oct 8, 2025 | 9.25 | 9.25 | 9.09 | 9.18 | 9.18 | -0.76% | 67,260 |
| Oct 7, 2025 | 9.33 | 9.38 | 9.20 | 9.25 | 9.25 | -0.43% | 150,343 |
| Oct 6, 2025 | 9.22 | 9.30 | 9.22 | 9.29 | 9.29 | 0.76% | 155,890 |
| Oct 5, 2025 | 9.20 | 9.30 | 9.19 | 9.22 | 9.22 | 0.22% | 30,985 |
| Oct 2, 2025 | 9.22 | 9.28 | 9.19 | 9.20 | 9.20 | -0.11% | 76,778 |
| Oct 1, 2025 | 9.24 | 9.33 | 9.21 | 9.21 | 9.21 | -0.11% | 144,102 |
| Sep 30, 2025 | 9.25 | 9.34 | 9.17 | 9.22 | 9.22 | -0.32% | 116,339 |
| Sep 29, 2025 | 9.06 | 9.25 | 9.06 | 9.25 | 9.25 | 1.20% | 105,629 |
| Sep 28, 2025 | 9.12 | 9.25 | 9.12 | 9.14 | 9.14 | -0.22% | 57,694 |