New Zealand markets open in 9 hours 4 minutes

Saudi Arabian Cooperative Insurance Company (8100.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
15.20+0.12 (+0.80%)
At close: 03:10PM AST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.0015.4415.0015.2015.20133,464
23 Jun 202415.7615.7615.0815.0815.0872,407
13 Jun 202415.6015.6415.2215.6415.6498,576
12 Jun 202415.9015.9015.4015.5015.50167,766
11 Jun 202415.8616.3215.8215.9015.90164,316
10 Jun 202415.5215.9415.5215.8215.8253,844
09 Jun 202415.1215.6615.1215.6015.6070,445
06 Jun 202415.3015.5815.2215.2215.2292,140
05 Jun 202415.8015.8415.4215.4615.46141,233
04 Jun 202416.3816.3815.8015.9815.98144,887
03 Jun 202416.0016.4615.8216.3616.36260,516
02 Jun 202415.8015.8015.8015.8015.80-
30 May 202416.0016.2015.6615.8015.80112,047
29 May 202415.8616.1615.7816.0816.08120,871
28 May 202416.1016.1815.7415.8615.8687,651
27 May 202416.2616.3015.7416.1016.10255,073
26 May 202416.0416.2415.9016.0816.0850,909
23 May 202416.0816.6616.0216.0216.02233,470
22 May 202416.6016.6015.9016.0616.06330,723
21 May 202416.9017.1616.3016.4416.44436,240
20 May 202416.7017.0616.6216.6416.6498,907
19 May 202416.6216.6216.6216.6216.62-
16 May 202417.3817.5416.5216.6216.62312,200
15 May 202417.8017.9217.1217.1217.12169,934
14 May 202417.7017.9817.0017.8017.80475,997
13 May 202418.0418.9617.8617.8617.86538,947
12 May 202420.6220.8219.0619.8419.84229,913
09 May 202422.2622.2620.6820.9020.90508,109
08 May 202421.2822.3021.2222.1822.18598,133
07 May 202421.4221.6421.0221.2821.28256,998
06 May 202420.4621.4820.4621.4021.40436,229
05 May 202421.1821.1820.3420.4220.42117,991
02 May 202420.4821.2020.3020.9020.90332,651
01 May 202419.8820.3819.5020.3020.30200,617
30 Apr 202419.5819.9619.4619.7819.78138,717
29 Apr 202419.5419.9019.3019.3019.30189,567
28 Apr 202420.4020.4020.4020.4020.40-
25 Apr 202420.7620.7620.0020.4020.40142,845
24 Apr 202420.7021.0019.8020.5820.58545,468
23 Apr 202421.1021.4420.3420.4620.46831,134
22 Apr 202420.0021.0819.8820.9220.921,565,815
21 Apr 202419.4019.9219.3219.8819.88727,399
18 Apr 202419.1419.3618.7419.2819.28337,006
17 Apr 202419.3019.6218.8219.1219.12399,141
16 Apr 202419.6019.6819.1019.3019.30428,422
15 Apr 202419.0819.6219.0619.4819.48630,957
14 Apr 2024------
04 Apr 202419.2819.2818.8818.9818.9896,812
03 Apr 202418.5019.2818.4219.2019.20258,736
02 Apr 202419.4419.4418.3818.4018.40328,596
01 Apr 202419.1219.4218.9219.3219.32214,556
31 Mar 202419.4419.6019.0819.3019.30336,578
28 Mar 202419.5219.7018.8219.2819.28706,357
27 Mar 202418.7419.4018.7019.2819.28190,216
26 Mar 202419.7019.7018.6818.7018.70387,233
25 Mar 202419.0419.7019.0219.5019.50339,442
24 Mar 202419.0019.7219.0019.2619.26398,814
21 Mar 202419.1019.5418.5018.9818.98618,771
20 Mar 202420.0020.0618.7219.5019.501,080,293
19 Mar 202420.6420.6419.5619.6419.64690,434
18 Mar 202420.9021.2020.4220.4820.48389,479
17 Mar 202421.0021.2420.2021.0221.02730,194
14 Mar 202420.0620.9819.6820.9020.90924,214
13 Mar 202418.7019.9818.7019.7419.741,120,790
12 Mar 202418.5418.9418.4018.8018.80448,611
11 Mar 202418.5818.6218.1018.3618.36382,695
10 Mar 202417.7018.5817.6618.5818.58487,377
07 Mar 202417.1817.8017.0417.6417.64348,745
06 Mar 202416.5217.2416.4817.1217.12402,543
05 Mar 202416.3416.3416.3416.3416.34-
04 Mar 202416.9416.9816.0416.3416.34256,928
03 Mar 202417.5017.6016.9616.9616.96348,215
29 Feb 202416.6817.3416.6817.3017.30279,261
28 Feb 202416.3816.7816.3616.7416.74134,877
27 Feb 202416.3016.5416.1416.4216.4255,789
26 Feb 202416.5616.6016.0016.3216.32209,096
25 Feb 202416.2816.5816.2616.5616.5670,383
21 Feb 202416.4416.7016.2416.2416.24165,008
20 Feb 202416.3216.6416.3016.5416.54216,173
19 Feb 202416.5016.5816.3016.4616.46109,566
18 Feb 202416.4216.6416.1816.5416.5483,690
15 Feb 202416.1016.4216.0216.2016.20139,504
14 Feb 202416.2016.3415.9215.9215.92162,973
13 Feb 202416.0216.4015.8216.2616.26296,801
12 Feb 202415.9216.1615.8216.0416.04186,477
11 Feb 202415.9416.1615.7415.9015.90172,285
08 Feb 202415.6015.7215.2815.3215.32266,694
07 Feb 202415.6015.7215.2815.3215.32266,694
06 Feb 202415.8816.0815.5615.5815.58132,319
05 Feb 202415.4815.8215.4215.8015.8079,737
04 Feb 202415.4015.6615.3015.4815.4849,581
01 Feb 202415.8615.8615.1815.3615.36193,859
31 Jan 202415.3416.0215.3415.8015.80221,512
30 Jan 202416.5616.8015.6215.8815.88349,243
29 Jan 202416.1216.5015.9216.5016.50356,556
28 Jan 202415.8816.1615.8816.1216.12151,688
25 Jan 202415.9016.0615.9016.0016.0079,455
24 Jan 202415.7216.0615.7216.0016.00238,441
23 Jan 202415.8415.9415.7215.8215.8290,213
22 Jan 202415.9815.9815.9815.9815.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...