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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Saudi Arabian Cooperative Insurance Company (8100.SR) SAU