Saudi Enaya Cooperative Insurance Company (TADAWUL:8311)
Saudi Arabia
· Delayed Price · Currency is SAR 8.83
+0.13 (1.49%)
Sep 18, 2025, 3:17 PM AST
TADAWUL:8311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.56 | 8.73 | 8.56 | 8.70 | 8.70 | 1.64% | 86,891 |
| Sep 16, 2025 | 8.43 | 8.61 | 8.43 | 8.56 | 8.56 | 1.54% | 94,927 |
| Sep 15, 2025 | 8.40 | 8.57 | 8.30 | 8.43 | 8.43 | 0.36% | 55,324 |
| Sep 14, 2025 | 8.65 | 8.83 | 8.38 | 8.40 | 8.40 | -2.89% | 92,090 |
| Sep 11, 2025 | 8.80 | 8.93 | 8.65 | 8.65 | 8.65 | -1.26% | 51,773 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.75 | 8.76 | 8.76 | -1.46% | 35,899 |
| Sep 9, 2025 | 9.05 | 9.05 | 8.80 | 8.89 | 8.89 | -1.22% | 63,868 |
| Sep 8, 2025 | 8.90 | 9.00 | 8.82 | 9.00 | 9.00 | 1.12% | 94,367 |
| Sep 7, 2025 | 8.99 | 9.05 | 8.88 | 8.90 | 8.90 | -0.89% | 30,725 |
| Sep 4, 2025 | 8.89 | 8.99 | 8.70 | 8.98 | 8.98 | 2.86% | 99,677 |
| Sep 3, 2025 | 8.53 | 8.81 | 8.53 | 8.73 | 8.73 | 1.51% | 93,692 |
| Sep 2, 2025 | 8.84 | 8.87 | 8.59 | 8.60 | 8.60 | -2.27% | 81,238 |
| Sep 1, 2025 | 9.00 | 9.00 | 8.75 | 8.80 | 8.80 | -1.57% | 103,567 |
| Aug 31, 2025 | 9.11 | 9.15 | 8.88 | 8.94 | 8.94 | -1.76% | 107,288 |
| Aug 28, 2025 | 9.11 | 9.23 | 9.10 | 9.10 | 9.10 | -0.22% | 54,507 |
| Aug 27, 2025 | 9.23 | 9.28 | 9.12 | 9.12 | 9.12 | -0.87% | 69,195 |
| Aug 26, 2025 | 9.21 | 9.22 | 9.11 | 9.20 | 9.20 | - | 72,202 |
| Aug 25, 2025 | 9.39 | 9.39 | 9.15 | 9.20 | 9.20 | -0.86% | 68,876 |
| Aug 24, 2025 | 9.24 | 9.38 | 9.24 | 9.28 | 9.28 | 0.54% | 80,253 |
| Aug 21, 2025 | 9.36 | 9.36 | 9.15 | 9.23 | 9.23 | 0.33% | 141,320 |
| Aug 20, 2025 | 9.40 | 9.71 | 9.15 | 9.20 | 9.20 | -0.65% | 413,388 |
| Aug 19, 2025 | 9.35 | 9.37 | 9.26 | 9.26 | 9.26 | -0.96% | 77,514 |
| Aug 18, 2025 | 9.36 | 9.47 | 9.33 | 9.35 | 9.35 | -0.64% | 185,459 |
| Aug 17, 2025 | 9.38 | 9.61 | 9.38 | 9.41 | 9.41 | 0.32% | 165,482 |
| Aug 14, 2025 | 9.35 | 9.45 | 9.25 | 9.38 | 9.38 | 0.86% | 155,398 |
| Aug 13, 2025 | 9.19 | 9.34 | 9.18 | 9.30 | 9.30 | 1.42% | 123,884 |
| Aug 12, 2025 | 9.24 | 9.41 | 9.17 | 9.17 | 9.17 | -0.54% | 131,864 |
| Aug 11, 2025 | 9.37 | 9.41 | 9.19 | 9.22 | 9.22 | -1.28% | 178,744 |
| Aug 10, 2025 | 9.32 | 9.56 | 9.22 | 9.34 | 9.34 | 0.32% | 306,782 |
| Aug 7, 2025 | 9.19 | 9.93 | 9.15 | 9.31 | 9.31 | 1.75% | 860,466 |
| Aug 6, 2025 | 9.05 | 9.24 | 9.05 | 9.15 | 9.15 | 1.10% | 148,004 |
| Aug 5, 2025 | 9.20 | 9.20 | 8.95 | 9.05 | 9.05 | 1.69% | 230,632 |
| Aug 4, 2025 | 8.90 | 9.28 | 8.77 | 8.90 | 8.90 | - | 545,105 |
| Aug 3, 2025 | 9.00 | 9.02 | 8.71 | 8.90 | 8.90 | -1.55% | 143,371 |
| Jul 31, 2025 | 9.09 | 9.19 | 8.92 | 9.04 | 9.04 | 0.22% | 294,138 |
| Jul 30, 2025 | 8.98 | 9.20 | 8.90 | 9.02 | 9.02 | 0.67% | 125,655 |
| Jul 29, 2025 | 9.18 | 9.18 | 8.91 | 8.96 | 8.96 | -1.54% | 86,743 |
| Jul 28, 2025 | 9.21 | 9.36 | 9.10 | 9.10 | 9.10 | -1.19% | 132,758 |
| Jul 27, 2025 | 9.14 | 9.41 | 9.04 | 9.21 | 9.21 | 2.11% | 357,681 |
| Jul 24, 2025 | 9.11 | 9.24 | 9.02 | 9.02 | 9.02 | -1.20% | 160,809 |
| Jul 23, 2025 | 9.11 | 9.19 | 9.00 | 9.13 | 9.13 | 0.22% | 160,688 |
| Jul 22, 2025 | 9.44 | 9.48 | 9.03 | 9.11 | 9.11 | -3.50% | 212,450 |
| Jul 21, 2025 | 9.52 | 9.52 | 9.28 | 9.44 | 9.44 | -1.77% | 222,683 |
| Jul 20, 2025 | 9.60 | 9.82 | 9.50 | 9.61 | 9.61 | 0.84% | 94,883 |
| Jul 17, 2025 | 9.60 | 9.75 | 9.49 | 9.53 | 9.53 | -0.73% | 234,992 |
| Jul 16, 2025 | 9.70 | 9.80 | 9.45 | 9.60 | 9.60 | 0.21% | 105,266 |
| Jul 15, 2025 | 9.86 | 9.97 | 9.58 | 9.58 | 9.58 | -3.43% | 107,913 |
| Jul 14, 2025 | 10.08 | 10.08 | 9.81 | 9.92 | 9.92 | -1.59% | 115,873 |
| Jul 13, 2025 | 9.96 | 10.15 | 9.94 | 10.08 | 10.08 | 1.20% | 145,713 |
| Jul 10, 2025 | 10.02 | 10.11 | 9.96 | 9.96 | 9.96 | -0.50% | 105,113 |