Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Saudi - Delayed Quote SAR

The Company for Cooperative Insurance (8010.SR)

Compare

144.80

-3.60

(-2.43%)

At close: February 20 at 3:18:04 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	148.60	150.00	144.20	144.80	144.80	248,850
Feb 19, 2025	150.20	150.20	150.20	150.20	150.20	-
Feb 18, 2025	148.40	150.80	147.40	150.20	150.20	391,837
Feb 17, 2025	152.40	152.40	147.60	148.40	148.40	207,616
Feb 16, 2025	152.60	154.20	152.20	152.20	152.20	126,715
Feb 13, 2025	152.80	153.40	151.60	152.60	152.60	219,012
Feb 12, 2025	151.40	153.60	151.40	152.60	152.60	328,931
Feb 11, 2025	151.00	152.60	150.00	151.20	151.20	312,595
Feb 10, 2025	151.20	151.20	149.40	151.00	151.00	234,731
Feb 9, 2025	154.00	155.60	150.00	151.00	151.00	291,195
Feb 6, 2025	153.80	153.80	150.60	152.80	152.80	654,792
Feb 5, 2025	155.60	155.60	152.40	153.20	153.20	491,707
Feb 4, 2025	155.60	158.20	154.40	156.80	156.80	255,847
Feb 3, 2025	150.00	156.00	150.00	155.80	155.80	646,125
Feb 2, 2025	151.80	153.00	151.00	152.80	152.80	138,645
Jan 30, 2025	152.40	153.60	149.60	152.00	152.00	375,794
Jan 29, 2025	156.00	156.00	156.00	156.00	156.00	-
Jan 28, 2025	156.00	156.00	156.00	156.00	156.00	-
Jan 27, 2025	157.40	158.60	155.60	156.00	156.00	148,646
Jan 26, 2025	156.20	159.20	156.20	157.20	157.20	93,225
Jan 23, 2025	156.00	158.60	154.80	156.20	156.20	301,597
Jan 22, 2025	158.00	161.00	156.20	156.20	156.20	279,586
Jan 21, 2025	153.20	159.20	152.60	158.00	158.00	300,696
Jan 20, 2025	151.20	153.80	150.60	153.00	153.00	162,775
Jan 19, 2025	151.00	152.80	150.60	152.00	152.00	81,169
Jan 16, 2025	152.20	153.40	150.00	151.80	151.80	511,444
Jan 15, 2025	152.80	154.00	151.60	152.20	152.20	167,956
Jan 14, 2025	151.00	153.20	150.80	152.00	152.00	197,052
Jan 13, 2025	150.60	152.60	149.80	150.00	150.00	363,774
Jan 12, 2025	151.40	152.40	150.40	152.00	152.00	73,888
Jan 9, 2025	150.40	150.40	150.40	150.40	150.40	-
Jan 8, 2025	152.00	155.80	150.20	150.40	150.40	368,818
Jan 7, 2025	149.00	154.60	149.00	151.80	151.80	293,501
Jan 6, 2025	149.00	151.00	148.00	149.80	149.80	254,920
Jan 5, 2025	149.20	149.60	148.00	149.00	149.00	189,237
Jan 2, 2025	148.00	150.20	147.40	150.00	150.00	173,140
Jan 1, 2025	148.40	148.60	146.40	148.00	148.00	74,337
Dec 31, 2024	150.00	150.00	147.40	147.60	147.60	204,237
Dec 30, 2024	145.80	150.00	145.20	148.40	148.40	269,051
Dec 29, 2024	142.40	146.60	142.40	145.80	145.80	283,736
Dec 26, 2024	143.00	143.20	141.40	141.40	141.40	61,867
Dec 25, 2024	141.00	143.00	140.60	141.20	141.20	23,719
Dec 24, 2024	142.80	143.60	141.40	141.60	141.60	54,091
Dec 23, 2024	141.00	143.40	139.40	142.80	142.80	178,033
Dec 22, 2024	142.80	143.20	140.20	141.00	141.00	96,306
Dec 19, 2024	141.00	143.40	140.00	141.80	141.80	215,180
Dec 18, 2024	141.80	143.60	141.00	142.80	142.80	165,481
Dec 17, 2024	142.00	143.40	141.00	141.20	141.20	152,123
Dec 16, 2024	141.00	144.00	139.80	142.80	142.80	213,658
Dec 15, 2024	144.00	144.60	140.60	141.00	141.00	84,442
Dec 12, 2024	145.00	145.80	143.40	144.00	144.00	179,208
Dec 11, 2024	146.00	147.00	144.40	145.00	145.00	157,621
Dec 10, 2024	143.60	145.40	142.80	145.20	145.20	393,587
Dec 9, 2024	144.60	145.20	142.20	144.00	144.00	304,978
Dec 8, 2024	143.00	143.20	141.20	142.20	142.20	170,865
Dec 5, 2024	142.80	144.20	141.00	142.60	142.60	288,296
Dec 4, 2024	139.00	143.00	136.80	142.40	142.40	767,011
Dec 3, 2024	132.20	138.40	132.00	137.60	137.60	711,942
Dec 2, 2024	132.60	134.00	131.60	133.40	133.40	171,207
Dec 1, 2024	129.00	132.20	128.00	132.00	132.00	363,585
Nov 28, 2024	129.00	132.20	128.00	132.00	132.00	363,585
Nov 27, 2024	128.60	129.80	126.60	128.40	128.40	273,677
Nov 26, 2024	129.60	129.80	126.60	129.20	129.20	257,083
Nov 25, 2024	129.00	129.60	126.80	129.60	129.60	1,009,561
Nov 24, 2024	131.00	132.00	128.20	129.60	129.60	316,590
Nov 21, 2024	131.00	132.60	130.40	130.80	130.80	299,826
Nov 20, 2024	132.00	134.20	130.60	131.00	131.00	234,161
Nov 19, 2024	132.80	134.20	131.80	131.80	131.80	357,335
Nov 18, 2024	133.20	133.80	129.60	132.60	132.60	462,595
Nov 17, 2024	126.00	126.00	126.00	126.00	126.00	-
Nov 14, 2024	127.80	128.00	125.00	126.00	126.00	532,986
Nov 13, 2024	127.60	128.60	124.80	127.00	127.00	546,752
Nov 12, 2024	130.40	130.60	125.60	127.60	127.60	803,540
Nov 11, 2024	132.80	132.80	129.40	130.00	130.00	868,216
Nov 10, 2024	135.00	135.00	132.40	132.80	132.80	229,271
Nov 7, 2024	134.60	135.40	131.80	134.60	134.60	443,050
Nov 6, 2024	138.00	139.00	132.60	134.20	134.20	647,492
Nov 5, 2024	141.00	143.40	136.80	138.00	138.00	479,675
Nov 4, 2024	140.00	141.20	138.60	140.60	140.60	196,394
Nov 3, 2024	140.40	140.40	138.80	140.20	140.20	137,228
Oct 31, 2024	142.80	142.80	136.60	140.40	140.40	585,575
Oct 30, 2024	140.20	144.20	140.20	143.60	143.60	223,031
Oct 29, 2024	143.00	143.00	139.40	141.40	141.40	304,303
Oct 28, 2024	141.40	143.80	141.00	142.00	142.00	173,223
Oct 27, 2024	139.80	141.80	139.20	141.80	141.80	481,018
Oct 24, 2024	140.60	141.00	137.40	138.00	138.00	478,185
Oct 23, 2024	142.80	143.40	140.00	140.40	140.40	224,289
Oct 22, 2024	145.00	146.20	142.80	143.40	143.40	146,796
Oct 21, 2024	147.00	149.00	143.60	145.00	145.00	199,990
Oct 20, 2024	147.00	151.60	145.20	147.00	147.00	259,006
Oct 17, 2024	143.00	148.60	142.20	147.00	147.00	407,220
Oct 16, 2024	141.60	144.60	140.20	143.00	143.00	507,241
Oct 15, 2024	141.60	142.40	138.00	140.60	140.60	644,224
Oct 14, 2024	144.80	144.80	139.80	140.40	140.40	423,025
Oct 13, 2024	141.00	144.00	141.00	143.60	143.60	100,015
Oct 10, 2024	140.80	143.00	138.80	140.00	140.00	268,008
Oct 9, 2024	142.60	144.80	139.20	139.60	139.60	259,392
Oct 8, 2024	143.20	144.60	141.80	143.00	143.00	172,002
Oct 7, 2024	138.60	145.00	138.60	143.20	143.20	181,208
Oct 6, 2024	143.80	145.80	138.80	141.80	141.80	160,251
Oct 3, 2024	146.00	146.60	144.00	144.00	144.00	276,664
Oct 2, 2024	149.80	149.80	149.80	149.80	149.80	-
Oct 1, 2024	147.20	150.20	147.00	149.80	149.80	134,466
Sep 30, 2024	149.00	150.00	146.80	147.60	147.60	335,972
Sep 29, 2024	151.80	151.80	148.60	149.00	149.00	162,705
Sep 26, 2024	150.00	152.00	149.20	152.00	152.00	270,796
Sep 25, 2024	149.40	149.40	147.40	149.00	149.00	323,590
Sep 24, 2024	150.80	151.00	147.20	149.60	149.60	436,488
Sep 22, 2024	143.80	150.00	143.40	150.00	150.00	305,252
Sep 19, 2024	145.20	145.20	142.00	143.00	143.00	562,829
Sep 18, 2024	147.60	148.80	145.40	145.60	145.60	382,841
Sep 17, 2024	150.40	152.80	148.60	149.20	149.20	234,238
Sep 16, 2024	152.00	153.20	150.40	150.40	150.40	311,387
Sep 15, 2024	152.80	155.80	151.00	151.80	151.80	249,919
Sep 12, 2024	152.80	154.20	151.60	152.60	152.60	230,809
Sep 11, 2024	155.00	155.00	151.00	151.00	151.00	270,666
Sep 10, 2024	156.20	156.60	154.20	155.40	155.40	181,414
Sep 9, 2024	158.20	158.80	154.40	155.00	155.00	241,540
Sep 8, 2024	157.00	158.20	156.00	157.20	157.20	67,319
Sep 5, 2024	159.00	159.00	156.60	158.60	158.60	356,019
Sep 4, 2024	156.00	158.80	154.40	158.40	158.40	325,671
Sep 3, 2024	157.60	159.00	154.20	158.20	158.20	486,966
Sep 2, 2024	157.20	159.60	155.80	157.20	157.20	471,399
Sep 1, 2024	159.00	159.80	156.20	157.00	157.00	345,637
Aug 29, 2024	161.00	162.60	157.20	157.80	157.80	428,453
Aug 28, 2024	161.00	163.00	159.20	160.20	160.20	387,493
Aug 27, 2024	163.40	165.20	160.60	161.00	161.00	322,224
Aug 26, 2024	166.80	167.00	162.80	164.20	164.20	621,718
Aug 25, 2024	168.60	169.00	166.00	166.20	166.20	293,434
Aug 22, 2024	169.00	170.60	167.60	168.60	168.60	226,003
Aug 21, 2024	168.00	171.40	166.40	168.60	168.60	455,410
Aug 20, 2024	165.80	169.40	165.60	168.00	168.00	396,502
Aug 19, 2024	168.80	168.80	165.00	165.40	165.40	220,522
Aug 18, 2024	167.20	169.80	166.60	168.80	168.80	189,662
Aug 15, 2024	167.20	171.00	166.20	166.80	166.80	311,977
Aug 14, 2024	161.00	167.20	160.80	166.40	166.40	451,183
Aug 13, 2024	158.40	163.40	158.40	161.00	161.00	489,716
Aug 12, 2024	160.80	162.20	158.00	160.00	160.00	376,653
Aug 11, 2024	155.80	161.40	155.80	160.00	160.00	203,182
Aug 8, 2024	158.00	159.00	152.20	154.80	154.80	402,988
Aug 7, 2024	161.00	164.00	158.20	158.20	158.20	462,787
Aug 6, 2024	162.00	166.00	156.80	159.60	159.60	959,880
Aug 5, 2024	153.80	161.40	148.00	160.00	160.00	1,249,246
Aug 4, 2024	148.00	155.00	144.40	154.00	154.00	1,067,242
Aug 1, 2024	144.00	144.20	140.60	142.60	142.60	190,047
Jul 31, 2024	147.80	147.80	143.20	144.00	144.00	271,436
Jul 30, 2024	147.00	149.60	146.20	147.80	147.80	186,915
Jul 29, 2024	147.00	149.80	145.40	147.00	147.00	257,793
Jul 28, 2024	150.20	153.00	146.60	147.20	147.20	205,934
Jul 25, 2024	154.00	154.00	149.40	150.20	150.20	146,001
Jul 24, 2024	147.40	153.60	147.20	152.60	152.60	300,559
Jul 23, 2024	150.00	150.00	146.60	148.20	148.20	154,286
Jul 22, 2024	150.00	152.40	148.80	150.00	150.00	239,406
Jul 21, 2024	149.00	150.00	147.00	149.60	149.60	160,320
Jul 18, 2024	146.00	149.20	145.80	149.00	149.00	380,171
Jul 17, 2024	148.60	148.60	145.40	146.60	146.60	202,104
Jul 16, 2024	145.60	150.00	145.20	147.80	147.80	600,842
Jul 15, 2024	145.60	145.80	143.80	145.60	145.60	246,886
Jul 14, 2024	146.20	146.20	143.20	144.20	144.20	222,659
Jul 11, 2024	144.80	146.40	143.60	146.00	146.00	497,062
Jul 10, 2024	144.80	146.20	143.40	144.80	144.80	367,580
Jul 9, 2024	141.00	145.80	140.60	144.80	144.80	632,250
Jul 8, 2024	143.00	144.00	139.20	141.00	141.00	446,676
Jul 7, 2024	148.20	149.60	142.60	144.60	144.60	479,190
Jul 4, 2024	138.40	147.80	138.40	147.00	147.00	1,106,934
Jul 3, 2024	141.20	141.20	138.00	139.40	139.40	163,628
Jul 2, 2024	139.20	141.20	137.00	140.20	140.20	337,157
Jul 1, 2024	139.80	141.80	138.00	138.00	138.00	309,049
Jun 30, 2024	144.60	144.60	144.60	144.60	144.60	-
Jun 27, 2024	142.20	145.00	142.00	144.60	144.60	362,131
Jun 26, 2024	143.80	145.00	141.80	143.00	143.00	493,839
Jun 25, 2024	138.80	144.20	138.60	143.80	143.80	491,948
Jun 24, 2024	1.00 Dividend
Jun 24, 2024	137.00	139.40	133.00	139.40	139.40	376,372
Jun 23, 2024	142.00	143.00	137.40	137.40	136.40	160,688
Jun 13, 2024	140.00	141.60	138.40	139.20	138.19	744,748
Jun 12, 2024	142.20	142.80	139.20	140.00	138.98	463,712
Jun 11, 2024	144.20	146.80	142.20	142.20	141.17	413,957
Jun 10, 2024	143.00	144.40	141.20	144.00	142.95	301,084
Jun 9, 2024	135.60	145.00	134.60	140.20	139.18	407,744
Jun 6, 2024	137.00	139.60	135.20	135.60	134.61	278,735
Jun 5, 2024	142.00	142.00	136.40	137.80	136.80	122,087
Jun 4, 2024	141.40	145.00	138.00	142.00	140.97	336,994
Jun 3, 2024	135.00	144.40	134.40	141.00	139.97	596,763
Jun 2, 2024	140.40	140.40	140.40	140.40	139.38	-
May 30, 2024	140.40	140.40	140.40	140.40	139.38	-
May 29, 2024	138.40	140.80	137.00	140.40	139.38	303,393
May 28, 2024	140.80	141.00	137.80	138.60	137.59	312,561
May 27, 2024	139.20	140.60	135.80	140.60	139.58	732,067
May 26, 2024	142.20	142.20	137.60	139.60	138.58	230,121
May 23, 2024	145.00	145.00	140.80	142.20	141.17	426,645
May 22, 2024	146.20	148.00	142.40	144.00	142.95	491,252
May 21, 2024	142.20	146.00	141.00	145.60	144.54	377,028
May 20, 2024	142.80	142.80	139.60	141.40	140.37	331,775
May 19, 2024	141.80	141.80	141.80	141.80	140.77	-
May 16, 2024	142.40	144.60	137.40	141.80	140.77	491,119
May 15, 2024	145.00	146.80	142.20	142.40	141.36	240,117
May 14, 2024	146.40	149.40	142.60	145.60	144.54	420,630
May 13, 2024	148.00	148.40	141.80	146.00	144.94	605,658
May 12, 2024	156.00	156.20	148.20	149.00	147.92	273,464
May 9, 2024	160.80	160.80	156.20	156.20	155.06	196,041
May 8, 2024	164.00	164.80	155.20	161.00	159.83	745,934
May 7, 2024	168.80	168.80	160.00	165.00	163.80	457,523
May 6, 2024	159.60	171.00	159.40	167.80	166.58	646,000
May 5, 2024	161.00	161.40	157.00	159.00	157.84	126,830
May 2, 2024	156.00	165.80	156.00	160.80	159.63	564,269
May 1, 2024	149.00	152.40	146.60	150.80	149.70	150,313
Apr 30, 2024	149.20	150.00	147.40	149.00	147.92	145,951
Apr 29, 2024	145.80	150.40	145.80	149.00	147.92	187,447
Apr 28, 2024	152.00	152.00	152.00	152.00	150.89	-
Apr 25, 2024	160.20	160.20	151.00	152.00	150.89	243,101
Apr 24, 2024	157.00	161.40	154.80	158.80	157.64	254,354
Apr 23, 2024	156.00	160.00	153.60	156.60	155.46	223,059
Apr 22, 2024	152.00	158.60	152.00	154.00	152.88	197,264
Apr 21, 2024	150.00	153.40	148.20	152.60	151.49	173,258
Apr 18, 2024	150.00	153.00	147.20	147.40	146.33	135,539
Apr 17, 2024	154.40	154.80	149.20	150.00	148.91	187,110
Apr 16, 2024	156.20	158.40	153.20	154.00	152.88	138,147
Apr 15, 2024	156.20	157.00	154.00	156.40	155.26	182,702
Apr 4, 2024	157.80	159.40	155.00	157.20	156.06	85,328
Apr 3, 2024	158.00	158.20	154.20	157.60	156.45	136,471
Apr 2, 2024	152.20	158.40	152.00	158.00	156.85	412,099
Apr 1, 2024	157.00	161.60	152.60	152.60	151.49	149,089
Mar 31, 2024	162.00	164.00	155.00	157.20	156.06	57,699
Mar 28, 2024	165.40	165.40	158.20	162.00	160.82	268,917
Mar 27, 2024	166.20	168.20	164.40	166.20	164.99	95,796
Mar 26, 2024	168.40	170.40	165.40	166.20	164.99	98,669
Mar 25, 2024	167.00	169.40	163.20	168.40	167.17	172,332
Mar 24, 2024	168.20	171.00	167.00	168.60	167.37	97,670
Mar 21, 2024	168.00	176.00	167.00	168.20	166.98	243,298
Mar 20, 2024	167.20	170.40	164.20	168.00	166.78	136,461
Mar 19, 2024	162.20	170.20	159.80	167.20	165.98	245,196
Mar 18, 2024	167.00	167.00	161.00	163.20	162.01	151,429
Mar 17, 2024	170.00	170.40	164.00	167.00	165.78	112,876
Mar 14, 2024	167.00	170.80	165.00	169.00	167.77	224,314
Mar 13, 2024	157.60	169.00	157.60	167.00	165.78	448,834
Mar 12, 2024	152.00	163.20	151.20	156.40	155.26	526,219
Mar 11, 2024	152.00	153.40	148.40	152.00	150.89	497,069
Mar 10, 2024	150.60	152.40	147.80	149.60	148.51	228,048
Mar 7, 2024	148.00	154.80	146.00	150.00	148.91	418,448
Mar 6, 2024	154.40	159.40	153.60	156.00	154.86	292,551
Mar 5, 2024	156.20	156.20	156.20	156.20	155.06	-
Mar 4, 2024	158.20	161.80	155.00	156.20	155.06	212,402
Mar 3, 2024	161.80	162.00	155.00	157.60	156.45	238,054
Feb 29, 2024	158.40	162.80	156.00	162.00	160.82	437,639
Feb 28, 2024	161.00	162.80	157.00	158.00	156.85	124,573
Feb 27, 2024	160.00	163.20	157.40	161.00	159.83	234,680
Feb 26, 2024	154.40	162.80	154.40	160.20	159.03	358,621
Feb 25, 2024	151.60	159.80	151.60	154.00	152.88	226,942
Feb 21, 2024	146.20	154.60	144.80	151.60	150.50	443,025
Feb 20, 2024	144.40	147.40	142.40	146.00	144.94	197,734

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Company for Cooperative Insurance (8010.SR)