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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.69	14.21	14.21	14.7	14.17	68,924
August 17, 2025	14.01	14.39	14.39	15	13.92	173,705
August 14, 2025	14.35	13.99	13.99	14.37	13.92	176,487
August 13, 2025	14.2	14.1	14.1	14.41	14.1	241,505
August 12, 2025	14.4	14.29	14.29	14.7	13.98	95,411
August 11, 2025	14.91	14.54	14.54	15	14.44	86,259
August 10, 2025	15.12	14.93	14.93	15.18	14.9	65,305
August 07, 2025	14.94	15	15	15.3	14.73	159,712
August 06, 2025	14.6	14.7	14.7	14.97	14.6	71,282
August 05, 2025	14.88	14.6	14.6	14.95	14.56	86,192
August 04, 2025	14.48	14.71	14.71	14.86	14.02	263,860
August 03, 2025	14.5	14.1	14.1	14.64	14.1	55,268
July 31, 2025	14.57	14.55	14.55	14.57	14.32	20,998
July 30, 2025	14.47	14.42	14.42	14.65	14.28	46,606
July 29, 2025	14.55	14.4	14.4	14.57	14.4	42,287
July 28, 2025	14.8	14.56	14.56	14.8	14.51	29,138
July 27, 2025	14.59	14.6	14.6	14.86	14.4	65,542
July 24, 2025	14.79	14.4	14.4	14.79	14.4	57,868
July 23, 2025	14.5	14.55	14.55	14.69	14.4	45,555
July 22, 2025	14.79	14.52	14.52	14.79	14.52	60,654
July 21, 2025	14.82	14.71	14.71	14.9	14.69	56,797
July 20, 2025	15.12	14.84	14.84	15.28	14.82	47,175
July 17, 2025	14.93	15.12	15.12	15.24	14.74	81,601
July 16, 2025	15.35	14.93	14.93	15.37	14.91	63,069
July 15, 2025	15.14	15.18	15.18	15.6	15.1	124,497
July 14, 2025	15.45	15.1	15.1	15.48	15.06	84,336
July 13, 2025	15.4	15.4	15.4	15.59	15.4	42,673
July 10, 2025	15.58	15.4	15.4	15.67	15.4	58,202
July 09, 2025	15.68	15.58	15.58	15.68	15.46	72,154
July 08, 2025	15.59	15.49	15.49	15.75	15.42	84,147
July 07, 2025	15.48	15.51	15.51	15.7	15.4	52,379
July 06, 2025	15.39	15.55	15.55	15.6	15.39	70,717
July 03, 2025	15.6	15.39	15.39	15.6	15.34	81,606
July 02, 2025	15.58	15.45	15.45	15.7	15.45	121,348
July 01, 2025	15.7	15.5	15.5	15.89	15.47	63,737
June 30, 2025	15.62	15.79	15.79	15.89	15.45	127,504
June 29, 2025	15.5	15.59	15.59	15.8	15.38	95,173
June 26, 2025	15.4	15.5	15.5	15.6	15.2	154,950
June 25, 2025	15.3	15.36	15.36	15.78	15.08	195,645
June 24, 2025	15.24	15.3	15.3	15.34	14.82	157,478
June 23, 2025	14.04	14.6	14.6	14.68	14.04	68,004
June 22, 2025	14.04	14.16	14.16	14.32	13.8	116,025
June 19, 2025	13.72	13.78	13.78	14.2	13.62	46,526
June 18, 2025	14.14	13.74	13.74	14.2	13.72	55,700
June 17, 2025	14.68	14.12	14.12	14.7	14.1	114,117
June 16, 2025	14.6	14.68	14.68	14.86	14.48	51,080
June 15, 2025	13.6	14.4	14.4	15	13.6	90,480
June 12, 2025	15.2	14.52	14.52	15.2	14.52	85,583
June 11, 2025	15.08	15.28	15.28	15.4	15.08	70,968
June 04, 2025	14.96	15.2	15.2	15.28	14.96	51,701
June 03, 2025	14.82	15	15	15.12	14.82	32,167
June 02, 2025	14.84	14.82	14.82	15.1	14.8	40,569
June 01, 2025	15.14	14.98	14.98	15.2	14.82	168,155
May 29, 2025	14.6	15.06	15.06	15.12	14.54	95,055
May 28, 2025	14.2	14.52	14.52	14.56	14.2	34,513
May 27, 2025	14.68	14.2	14.2	14.68	14.18	55,259
May 26, 2025	14.7	14.54	14.54	14.84	14.22	86,945
May 25, 2025	14.96	14.7	14.7	15.18	14.7	46,299
May 22, 2025	15.16	14.96	14.96	15.16	14.92	48,608
May 21, 2025	15.3	15.04	15.04	15.4	15.02	51,550

Saudi Arabian Cooperative Insurance Company (8100.SR) SAU