The Company for Cooperative Insurance (8010.SR) SAU
128.00
-0.3(-0.23%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
128.00
-0.3(-0.23%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 128.3 | 128 | 128 | 128.6 | 126.8 | 162,057 |
| March 11, 2026 | 129 | 128.3 | 128.3 | 130.5 | 127 | 295,259 |
| March 10, 2026 | 125 | 129 | 129 | 133 | 124.2 | 397,096 |
| March 09, 2026 | 130.2 | 124.5 | 124.5 | 130.2 | 123.2 | 424,757 |
| March 08, 2026 | 130.5 | 130 | 130 | 134.3 | 129.5 | 289,799 |
| March 05, 2026 | 129.6 | 130.5 | 130.5 | 130.8 | 128.6 | 208,564 |
| March 04, 2026 | 124.5 | 129 | 129 | 130.2 | 123.6 | 230,220 |
| March 03, 2026 | 129 | 124.5 | 124.5 | 129 | 123.3 | 585,662 |
| March 02, 2026 | 128.5 | 129.1 | 129.1 | 131.9 | 125.1 | 472,557 |
| March 01, 2026 | 128 | 130 | 130 | 133.4 | 125.3 | 419,984 |
| February 26, 2026 | 138.5 | 135.7 | 135.7 | 140.6 | 134.9 | 767,120 |
| February 25, 2026 | 137 | 138.3 | 138.3 | 138.3 | 136 | 201,908 |
| February 24, 2026 | 135.8 | 138 | 138 | 138.5 | 135.8 | 229,452 |
| February 23, 2026 | 139 | 138.7 | 138.7 | 141.1 | 135.4 | 298,933 |
| February 19, 2026 | 141 | 140 | 0 | 141.8 | 138 | 250,797 |
| February 18, 2026 | 139 | 141 | 0 | 142.8 | 137.1 | 516,341 |
| February 17, 2026 | 138.6 | 139.1 | 0 | 141 | 137 | 294,352 |
| February 16, 2026 | 137.2 | 139.2 | 0 | 139.4 | 136.5 | 144,812 |
| February 15, 2026 | 140 | 138.5 | 0 | 140.1 | 137.4 | 113,964 |
| February 12, 2026 | 137.3 | 140.8 | 0 | 143.8 | 136.7 | 520,134 |
| February 11, 2026 | 138 | 137.3 | 0 | 138.7 | 134.4 | 211,457 |
| February 10, 2026 | 133.5 | 138 | 0 | 138.2 | 133.5 | 594,610 |
| February 09, 2026 | 134.7 | 136 | 0 | 136.8 | 134.3 | 273,402 |
| February 08, 2026 | 136.5 | 133 | 0 | 138 | 133 | 276,452 |
| February 05, 2026 | 137.1 | 137 | 0 | 137.8 | 135.6 | 131,582 |
| February 04, 2026 | 137 | 138.3 | 0 | 138.5 | 136.5 | 145,600 |
| February 03, 2026 | 138.9 | 137.2 | 0 | 139.8 | 137 | 181,319 |
| February 02, 2026 | 136.5 | 138.9 | 0 | 138.9 | 133.7 | 327,945 |
| February 01, 2026 | 137 | 136.5 | 0 | 137.7 | 133.3 | 210,000 |
| January 29, 2026 | 138 | 137 | 0 | 139.7 | 136.6 | 521,035 |
| January 28, 2026 | 135 | 139.8 | 0 | 139.8 | 135 | 484,599 |
| January 27, 2026 | 132 | 134.8 | 0 | 135.3 | 132 | 381,830 |
| January 26, 2026 | 133.2 | 131.8 | 0 | 134.4 | 131.3 | 361,801 |
| January 25, 2026 | 134.4 | 134 | 0 | 134.7 | 131.4 | 326,824 |
| January 22, 2026 | 132.8 | 134.4 | 0 | 136 | 130.7 | 1.87M |
| January 21, 2026 | 119 | 127.9 | 0 | 127.9 | 118 | 752,106 |
| January 20, 2026 | 118.3 | 116.3 | 0 | 118.7 | 116.3 | 264,403 |
| January 19, 2026 | 118.5 | 118.4 | 0 | 120.2 | 117.1 | 395,368 |
| January 18, 2026 | 114.9 | 118.5 | 0 | 119 | 114.9 | 514,904 |
| January 15, 2026 | 116.5 | 114.6 | 0 | 116.5 | 114.3 | 1.3M |
| January 14, 2026 | 119.3 | 116.5 | 0 | 120 | 114.8 | 711,698 |
| January 13, 2026 | 114.3 | 119.3 | 0 | 119.3 | 113.3 | 1.5M |
| January 12, 2026 | 113.9 | 114.4 | 0 | 114.4 | 113 | 791,185 |
| January 11, 2026 | 114.4 | 113.7 | 0 | 114.6 | 113.3 | 233,809 |
| January 08, 2026 | 114 | 113.2 | 0 | 114.9 | 111.8 | 532,520 |
| January 07, 2026 | 116 | 114 | 0 | 117.5 | 112.8 | 653,945 |
| January 06, 2026 | 118 | 113.6 | 0 | 118 | 113 | 779,844 |
| January 05, 2026 | 118.9 | 117 | 0 | 119.9 | 115.9 | 264,851 |
| January 04, 2026 | 118.2 | 118.9 | 0 | 119.7 | 117.9 | 175,152 |
| January 01, 2026 | 117 | 118.2 | 0 | 118.6 | 117 | 67,370 |
| December 31, 2025 | 115.5 | 117 | 0 | 118.2 | 115.5 | 235,029 |
| December 30, 2025 | 116.8 | 115.3 | 0 | 116.8 | 115 | 246,815 |
| December 29, 2025 | 116.9 | 117 | 0 | 117.8 | 115.7 | 307,712 |
| December 28, 2025 | 117.8 | 116.5 | 0 | 117.8 | 115.8 | 74,073 |
| December 25, 2025 | 115.4 | 117.6 | 0 | 118.1 | 115 | 179,255 |
| December 24, 2025 | 117.4 | 115.1 | 0 | 117.6 | 115.1 | 268,217 |
| December 23, 2025 | 118 | 116.9 | 0 | 118 | 116.5 | 290,373 |
| December 22, 2025 | 119.9 | 118.2 | 0 | 119.9 | 117 | 317,067 |
| December 21, 2025 | 115.5 | 119.3 | 0 | 119.5 | 115.5 | 208,808 |
| December 18, 2025 | 117.7 | 115 | 0 | 117.7 | 114.9 | 535,242 |