Saudi Arabian Cooperative Insurance Company - 8100.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12	12.13	12.13	12.32	12	57,300
December 03, 2025	11.84	11.99	11.99	12.2	11.84	39,932
December 02, 2025	12.12	11.88	11.88	12.25	11.87	61,416
December 01, 2025	12.69	12.11	12.11	12.69	11.9	130,846
November 30, 2025	12.53	12.33	12.33	12.69	12.28	65,942
November 27, 2025	12.6	12.51	12.51	12.74	12.46	45,057
November 26, 2025	12.51	12.64	12.64	12.73	12.31	70,501
November 25, 2025	12.91	12.63	12.63	13.06	12.51	53,813
November 24, 2025	13.27	12.97	12.97	13.27	12.97	38,058
November 23, 2025	13.3	13.28	13.28	13.47	13	79,889
November 20, 2025	12.64	13.21	13.21	13.38	12.61	363,953
November 19, 2025	12.54	12.56	12.56	12.8	12.54	140,248
November 18, 2025	13.01	12.5	12.5	13.08	12.43	457,387
November 17, 2025	12.82	13.14	13.14	13.2	12.82	129,071
November 16, 2025	13.21	12.99	12.99	13.27	12.85	128,118
November 13, 2025	13.39	13.29	13.29	13.44	13.2	60,130
November 12, 2025	13.38	13.36	13.36	13.53	13.29	58,857
November 11, 2025	13.36	13.4	13.4	13.4	13.09	217,966
November 10, 2025	13.49	13.28	13.28	13.49	13.28	100,919
November 09, 2025	13.52	13.38	13.38	13.53	13.28	82,394
November 06, 2025	13.29	13.53	13.53	13.6	13.29	135,520
November 05, 2025	13.65	13.29	13.29	13.78	13.26	300,541
November 04, 2025	13.45	13.57	13.57	13.74	13.15	401,686
November 03, 2025	13.5	13.37	13.37	13.52	13.26	82,595
November 02, 2025	13.45	13.4	13.4	13.73	13.34	209,171
October 30, 2025	13.34	13.41	13.41	13.62	13.3	127,939
October 29, 2025	13.4	13.28	13.28	13.4	13.22	58,673
October 28, 2025	13.28	13.3	13.3	13.36	13.27	55,202
October 27, 2025	13.33	13.27	13.27	13.53	13.27	102,991
October 26, 2025	13.31	13.35	13.35	13.59	13.28	110,342
October 23, 2025	13.59	13.28	13.28	13.59	13.22	131,030
October 22, 2025	13.5	13.6	13.6	13.7	13.43	88,424
October 21, 2025	13.38	13.55	13.55	13.88	13.38	196,291
October 20, 2025	13.88	13.59	13.59	13.92	13.52	124,990
October 19, 2025	13.63	13.8	13.8	13.86	13.31	201,032
October 16, 2025	13.46	13.6	13.6	13.63	13.35	119,453
October 15, 2025	13.6	13.38	13.38	13.77	13.37	287,112
October 14, 2025	13.93	13.68	13.68	13.93	13.64	146,668
October 13, 2025	13.82	13.93	13.93	13.98	13.82	78,050
October 12, 2025	13.6	13.8	13.8	13.9	13.49	71,812
October 09, 2025	13.81	13.95	13.95	13.97	13.8	33,577
October 08, 2025	14.15	13.9	13.9	14.15	13.8	108,305
October 07, 2025	14.1	14.15	14.15	14.45	14.06	206,097
October 06, 2025	14.23	14.2	14.2	14.23	14.04	103,614
October 05, 2025	14.05	14.17	14.17	14.28	14.05	78,838
October 02, 2025	14.13	14.01	14.01	14.32	14.01	211,703
October 01, 2025	14.49	14.13	14.13	14.88	14.13	880,979
September 30, 2025	13.6	14.3	14.3	14.38	13.6	584,145
September 29, 2025	13.43	13.68	13.68	13.77	13.21	80,424
September 28, 2025	13.5	13.44	13.44	13.7	13.42	115,914
September 25, 2025	13.43	13.5	13.5	13.59	13.34	155,346
September 24, 2025	13.02	13.35	13.35	13.7	13.02	105,982
September 22, 2025	13.2	13.07	13.07	13.3	13.07	40,744
September 21, 2025	13.12	13.32	13.32	13.44	13.1	67,491
September 18, 2025	12.9	13	13	13.01	12.86	46,834
September 17, 2025	12.76	12.76	12.76	12.87	12.69	61,351
September 16, 2025	12.56	12.75	12.75	12.78	12.56	85,142
September 15, 2025	12.52	12.54	12.54	12.75	12.43	55,350
September 14, 2025	12.99	12.51	12.51	12.99	12.51	48,589
September 11, 2025	13.1	12.79	12.79	13.18	12.79	69,355

Saudi Arabian Cooperative Insurance Company (8100.SR) SAU