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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.5	10.84	10.84	11.5	10.84	102,285
February 18, 2026	11.45	11.5	11.5	11.69	11.33	80,934
February 17, 2026	11.42	11.52	11.52	11.56	11.27	122,076
February 16, 2026	11.66	11.42	11.42	11.68	11.42	107,618
February 15, 2026	11.28	11.69	11.69	11.84	11.28	136,967
February 12, 2026	11.22	11.28	11.28	11.4	11.22	54,185
February 11, 2026	11.33	11.22	11.22	11.7	11.22	92,394
February 10, 2026	11.5	11.45	11.45	11.5	11.28	74,616
February 09, 2026	11.27	11.42	11.42	11.8	11.27	231,209
February 08, 2026	11.2	11.24	11.24	11.44	11.16	77,934
February 05, 2026	11.47	11.17	11.17	11.47	11.11	121,929
February 04, 2026	11.62	11.47	11.47	11.62	11.33	62,769
February 03, 2026	11.6	11.59	11.59	11.8	11.51	96,821
February 02, 2026	11.27	11.5	11.5	11.62	11.2	74,440
February 01, 2026	11.3	11.32	11.32	11.59	11.2	120,713
January 29, 2026	11.77	11.36	11.36	11.77	11.36	197,891
January 28, 2026	11.73	11.7	11.7	11.79	11.62	112,664
January 27, 2026	11.67	11.7	11.7	11.78	11.6	77,098
January 26, 2026	11.94	11.65	11.65	11.94	11.64	104,237
January 25, 2026	11.86	11.87	11.87	11.98	11.7	173,220
January 22, 2026	12.01	11.85	11.85	12.14	11.72	185,708
January 21, 2026	11.3	12.08	12.08	12.15	11.1	461,660
January 20, 2026	11.29	11.15	11.15	11.31	11.08	65,117
January 19, 2026	11.3	11.27	11.27	11.4	11.18	106,790
January 18, 2026	11.03	11.32	11.32	11.32	11.03	91,146
January 15, 2026	11.27	10.99	10.99	11.27	10.97	48,166
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

Saudi Arabian Cooperative Insurance Company (8100.SR) SAU