Salama Cooperative Insurance Company - 8050.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	11.6	11.49	11.49	11.88	11.47	137,640
September 07, 2025	11.48	11.6	11.6	11.65	11.48	56,227
September 04, 2025	11.71	11.52	11.52	11.76	11.52	66,126
September 03, 2025	11.55	11.7	11.7	11.9	11.55	156,363
September 02, 2025	11.7	11.82	11.82	11.82	11.34	114,235
September 01, 2025	11.9	11.78	11.78	11.95	11.74	108,306
August 31, 2025	12	11.86	11.86	12.05	11.75	98,169
August 28, 2025	12.13	12	12	12.19	12	68,426
August 27, 2025	12.25	12.17	12.17	12.35	12.09	102,530
August 26, 2025	12.2	12.22	12.22	12.37	12.06	147,974
August 25, 2025	12.31	12.2	12.2	12.31	12.16	56,398
August 24, 2025	12.3	12.25	12.25	12.39	12.23	120,431
August 21, 2025	12.2	12.16	12.16	12.24	12.14	61,537
August 20, 2025	12.38	12.21	12.21	12.38	12.12	147,446
August 19, 2025	12.37	12.28	12.28	12.37	12.27	102,134
August 18, 2025	12.6	12.37	12.37	12.6	12.31	103,776
August 17, 2025	12.34	12.34	12.34	12.65	12.34	212,809
August 14, 2025	12.33	12.27	12.27	12.46	12.26	113,342
August 13, 2025	12.42	12.4	12.4	12.59	12.3	225,067
August 12, 2025	12.55	12.38	12.38	12.8	12.31	282,945
August 11, 2025	12.47	12.64	12.64	13.15	12.16	592,121
August 10, 2025	12.7	12.46	12.46	12.89	12.46	238,281
August 07, 2025	12.06	12.6	12.6	12.95	12.06	714,783
August 06, 2025	12	12.13	12.13	12.21	11.95	176,377
August 05, 2025	12.32	11.92	11.92	12.32	11.82	499,959
August 04, 2025	12.71	12.3	12.3	12.79	12.06	253,750
August 03, 2025	12.7	12.7	12.7	12.82	12.56	117,691
July 31, 2025	12.8	12.89	12.89	12.89	12.63	121,385
July 30, 2025	12.89	12.8	12.8	12.99	12.71	133,021
July 29, 2025	13.1	12.9	12.9	13.1	12.87	159,708
July 28, 2025	13.19	13.05	13.05	13.29	12.95	341,810
July 27, 2025	13.2	13.13	13.13	13.33	13.04	283,824
July 24, 2025	13.5	13.21	13.21	13.7	12.96	478,774
July 23, 2025	13.63	13.44	13.44	13.7	13.3	731,408
July 22, 2025	13.65	13.77	13.77	14.34	13.63	2.96M
July 21, 2025	12.9	13.62	13.62	13.67	12.83	740,727
July 20, 2025	13.1	12.9	12.9	13.28	12.8	130,679
July 17, 2025	12.93	12.98	12.98	13.17	12.9	99,970
July 16, 2025	13.05	12.97	12.97	13.21	12.88	95,812
July 15, 2025	13.4	13.11	13.11	13.54	13.1	222,488
July 14, 2025	13.68	13.4	13.4	13.68	13.2	227,476
July 13, 2025	13.4	13.68	13.68	13.86	13.4	343,228
July 10, 2025	13.6	13.55	13.55	13.77	13.2	178,381
July 09, 2025	13.4	13.48	13.48	13.54	13.22	96,324
July 08, 2025	13.86	13.39	13.39	13.87	13.37	178,323
July 07, 2025	13.89	13.72	13.72	13.92	13.6	127,796
July 06, 2025	13.71	13.89	13.89	13.92	13.6	216,624
July 03, 2025	13.76	13.68	13.68	13.8	13.51	86,262
July 02, 2025	14	13.71	13.71	14.03	13.65	239,509
July 01, 2025	14.12	14	14	14.23	13.98	233,753
June 30, 2025	13.76	14.11	14.11	14.2	13.62	392,024
June 29, 2025	13.8	13.76	13.76	13.92	13.7	243,839
June 26, 2025	13.4	13.7	13.7	13.98	13.4	351,339
June 25, 2025	13.66	13.4	13.4	13.82	13.3	560,827
June 24, 2025	12.6	13.52	13.52	13.52	12.6	891,696
June 23, 2025	11.82	12.3	12.3	12.48	11.76	419,475
June 22, 2025	11.6	11.82	11.82	12.2	11.4	557,606
June 19, 2025	11.34	11.34	11.34	11.5	11.26	108,233
June 18, 2025	11.68	11.42	11.42	11.68	11.2	325,627
June 17, 2025	11.96	11.76	11.76	12.1	11.6	121,318

Salama Cooperative Insurance Company (8050.SR) SAU