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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.25	13.07	13.07	13.25	12.89	83,033
September 09, 2025	12.94	13.22	13.22	13.37	12.81	105,573
September 08, 2025	12.76	12.89	12.89	12.98	12.72	78,591
September 07, 2025	12.88	12.75	12.75	12.98	12.74	84,441
September 04, 2025	12.96	12.82	12.82	12.99	12.82	34,605
September 03, 2025	12.97	12.97	12.97	13	12.87	73,705
September 02, 2025	13.16	12.9	12.9	13.17	12.78	256,376
September 01, 2025	13.18	13.16	13.16	13.48	13.1	109,681
August 31, 2025	13.71	13.15	13.15	13.87	13.14	159,446
August 28, 2025	13.79	13.75	13.75	13.92	13.69	66,424
August 27, 2025	13.92	13.8	13.8	13.99	13.78	110,625
August 26, 2025	13.98	13.92	13.92	14	13.67	201,402
August 25, 2025	14.15	14	14	14.3	13	165,032
August 24, 2025	14.3	14.21	14.21	14.4	14.21	45,476
August 21, 2025	14.36	14.19	14.19	14.36	14.06	41,406
August 20, 2025	14.2	14.2	14.2	14.37	14.2	53,733
August 19, 2025	14.42	14.2	14.2	14.42	14.18	53,427
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

Saudi Arabian Cooperative Insurance Company (8100.SR) SAU