Buruj Cooperative Insurance Company - 8270.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 28, 2025	16.01	16.01	16.01	16.01	16.01	0
October 27, 2025	16.01	16.01	16.01	16.01	16.01	0
October 26, 2025	16.01	16.01	16.01	16.01	16.01	0
October 23, 2025	15.93	16.01	16.01	16.47	15.92	116,422
October 22, 2025	15.81	15.87	15.87	16.07	15.74	62,183
October 21, 2025	16.18	15.88	15.88	16.2	15.78	64,803
October 20, 2025	16.49	16.2	16.2	16.8	16.12	103,873
October 19, 2025	16.66	16.51	16.51	16.66	16.35	30,393
October 16, 2025	16.46	16.4	16.4	16.57	16.26	23,790
October 15, 2025	16.55	16.57	16.57	16.66	16.35	46,527
October 14, 2025	16.74	16.55	16.55	16.78	16.31	83,549
October 13, 2025	16.61	16.68	16.68	16.82	16.61	36,454
October 12, 2025	16.63	16.8	16.8	16.8	16.36	18,592
October 09, 2025	16.76	16.8	16.8	16.9	16.68	19,685
October 08, 2025	17.06	16.9	16.9	17.15	16.7	27,897
October 07, 2025	17.04	17.11	17.11	17.25	17.04	21,347
October 06, 2025	17.23	17.06	17.06	17.27	16.9	34,869
October 05, 2025	17.2	17.2	17.2	17.34	17.13	21,517
October 02, 2025	17.56	17.1	17.1	17.56	17.01	50,539
October 01, 2025	17.48	17.4	17.4	17.55	17.3	64,557
September 30, 2025	17.17	17.39	17.39	17.52	17.15	64,557
September 29, 2025	17.2	17.16	17.16	17.28	17	80,824
September 28, 2025	17.14	17.1	17.1	17.5	16.96	70,306
September 25, 2025	16.19	17.14	17.14	17.2	16.1	234,009
September 24, 2025	15.73	16.08	16.08	16.1	15.71	145,177
September 22, 2025	16.08	15.73	15.73	16.08	15.52	112,505
September 21, 2025	15.33	16	16	16.05	15.16	265,018
September 18, 2025	15.32	15.11	15.11	15.52	15.11	106,330
September 17, 2025	15.4	15.4	15.4	15.64	15.15	25,820
September 16, 2025	15.2	15.4	15.4	15.68	15.07	44,003
September 15, 2025	15.13	15.2	15.2	15.7	15.13	23,571
September 14, 2025	15.3	15.13	15.13	15.3	15	44,475
September 11, 2025	15.67	15.24	15.24	15.93	15	160,504
September 10, 2025	16.01	15.9	15.9	16.08	15.79	19,366
September 09, 2025	15.99	16.2	16.2	16.2	15.99	35,374
September 08, 2025	16.16	15.99	15.99	16.37	15.9	58,348
September 07, 2025	16.38	16.27	16.27	16.38	16.13	25,127
September 04, 2025	16.38	16.39	16.39	16.39	16.16	18,458
September 03, 2025	16.28	16.29	16.29	16.48	16.18	45,646
September 02, 2025	16.17	16.28	16.28	16.31	16.05	41,068
September 01, 2025	16.8	16.38	16.38	16.84	16.23	51,260
August 31, 2025	16.95	16.8	16.8	16.95	16.54	22,727
August 28, 2025	16.56	16.95	16.95	16.95	16.56	41,446
August 27, 2025	16.93	16.78	16.78	17.1	16.72	34,295
August 26, 2025	17.12	16.92	16.92	17.12	16.81	35,330
August 25, 2025	16.85	17.19	17.19	17.19	16.85	20,268
August 24, 2025	16.82	17.06	17.06	17.17	16.75	86,064
August 21, 2025	16.76	16.82	16.82	16.82	16.66	17,072
August 20, 2025	16.77	16.78	16.78	17	16.5	58,135
August 19, 2025	16.95	16.8	16.8	16.99	16.75	18,557
August 18, 2025	17.1	16.95	16.95	17.21	16.65	67,152
August 17, 2025	17.3	17	17	17.3	16.81	26,380
August 14, 2025	16.8	16.9	16.9	16.99	16.54	41,478
August 13, 2025	16.91	16.65	16.65	17.12	16.65	60,863
August 12, 2025	17.16	16.92	16.92	17.16	16.7	53,130
August 11, 2025	17.13	17	17	17.33	16.9	69,376
August 10, 2025	16.63	17.13	17.13	17.48	16.63	219,761
August 07, 2025	16.74	16.6	16.6	16.97	16.4	130,906
August 06, 2025	16.74	16.74	16.74	16.87	16.58	72,262
August 05, 2025	16.97	16.74	16.74	16.97	16.57	78,018

Buruj Cooperative Insurance Company (8270.SR) SAU