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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.37	11.11	11.11	11.42	11.05	60,669
January 13, 2026	11.37	11.3	11.3	11.43	11.21	57,551
January 12, 2026	11.35	11.38	11.38	11.49	11.15	83,072
January 11, 2026	10.99	11.2	11.2	11.24	10.99	36,569
January 08, 2026	11.06	10.91	10.91	11.07	10.9	43,645
January 07, 2026	11.34	10.95	10.95	11.34	10.95	107,893
January 06, 2026	11.04	10.8	10.8	11.17	10.8	68,192
January 05, 2026	11.05	11.04	11.04	11.3	10.96	56,090
January 04, 2026	11.32	11.13	11.13	11.32	11.01	40,392
January 01, 2026	11.2	11.3	11.3	11.4	11.15	37,043
December 31, 2025	10.89	11.08	11.08	11.2	10.89	102,706
December 30, 2025	10.83	10.89	10.89	11.08	10.68	216,001
December 29, 2025	10.77	10.89	10.89	11.13	10.69	97,048
December 28, 2025	11.45	10.77	10.77	11.45	10.7	262,465
December 25, 2025	11.48	11.5	11.5	11.69	11.44	8,382
December 24, 2025	11.6	11.55	11.55	11.7	11.47	55,156
December 23, 2025	11.56	11.6	11.6	11.79	11.56	37,491
December 22, 2025	11.88	11.69	11.69	11.88	11.5	47,856
December 21, 2025	11.66	11.79	11.79	11.86	11.66	19,722
December 18, 2025	11.66	11.64	11.64	11.72	11.51	52,855
December 17, 2025	11.7	11.65	11.65	11.85	11.65	58,794
December 16, 2025	11.83	11.79	11.79	11.95	11.7	81,870
December 15, 2025	11.98	11.91	11.91	12.1	11.9	49,571
December 14, 2025	12.19	12.1	12.1	12.19	11.9	42,367
December 11, 2025	12.33	12.1	12.1	12.34	12.08	15,293
December 10, 2025	12.18	12.3	12.3	12.3	12.16	23,906
December 09, 2025	12.01	12.15	12.15	12.17	11.93	34,970
December 08, 2025	12.16	12.01	12.01	12.16	11.88	54,322
December 07, 2025	12.1	12.16	12.16	12.27	12.07	28,292
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

Saudi Arabian Cooperative Insurance Company (8100.SR) SAU