Canada markets closed

United Cooperative Assurance Company (8190.SR)

Saudi - Saudi Delayed Price. Currency in SAR
Add to watchlist
11.22-0.38 (-3.28%)
At close: 03:19PM AST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202411.6011.6811.0211.2211.22458,561
May 29, 202411.5411.6411.4011.6011.60274,181
May 28, 202411.8011.8011.4011.5611.56297,101
May 27, 202411.6011.8811.5011.7011.70577,976
May 26, 202411.5811.6011.3211.5411.54287,069
May 23, 202411.9812.0811.4211.5811.58707,614
May 22, 202411.8011.9411.7011.8811.88483,105
May 21, 202411.7012.1211.6811.8011.801,020,587
May 20, 202412.0012.1611.7011.7211.721,198,708
May 19, 202412.1212.1212.1212.1212.12-
May 16, 202412.3612.6211.9812.1212.12686,315
May 15, 202412.4012.5212.2612.3412.34555,217
May 14, 202412.1012.6211.9812.2412.241,072,412
May 13, 202412.5212.5211.9412.2212.221,682,279
May 12, 202412.6013.0412.3612.7812.781,024,467
May 09, 202413.1013.3012.4812.7012.701,593,054
May 08, 202412.7813.0612.7012.9612.961,351,391
May 07, 202413.3013.3412.7212.7812.781,730,391
May 06, 202412.8013.4812.8013.3413.341,385,230
May 05, 202413.0413.2012.8412.9212.92921,398
May 02, 202412.9413.5012.9413.3413.341,659,754
May 01, 202412.4613.2812.3412.9212.922,092,609
Apr 30, 202412.4812.6812.3012.4612.461,019,835
Apr 29, 202412.6012.8212.1012.4012.401,119,283
Apr 28, 202413.1613.1613.1613.1613.16-
Apr 25, 202413.5613.6613.0613.1613.162,104,163
Apr 24, 202413.4614.0012.6613.5013.505,783,810
Apr 23, 202412.6213.7212.3013.4413.444,272,288
Apr 22, 202412.4012.8812.1212.6012.604,845,373
Apr 21, 202411.3012.2611.3012.2612.263,702,040
Apr 18, 202410.6011.2010.4211.1611.162,018,649
Apr 17, 202410.5210.5810.2610.5610.56485,320
Apr 16, 202410.6610.8010.3010.5010.50788,033
Apr 15, 202410.2210.6010.2210.6010.60628,671
Apr 14, 2024------
Apr 04, 202410.4210.4410.1010.1410.14581,796
Apr 03, 202410.1410.4210.1010.4010.40617,506
Apr 02, 202410.4010.409.9710.0410.04749,769
Apr 01, 202410.3610.4410.1010.3010.30617,066
Mar 31, 202410.4010.7210.2610.3410.341,299,748
Mar 28, 202410.4010.6010.0810.2010.20996,252
Mar 27, 20249.9410.409.9410.3410.34994,211
Mar 26, 202410.5410.5410.0210.0210.021,349,665
Mar 25, 202410.5810.7010.3410.5210.52819,843
Mar 24, 202410.7210.7410.4010.5810.58771,515
Mar 21, 202411.0011.0610.2410.5410.541,848,450
Mar 20, 202410.9011.2210.7811.0011.001,458,024
Mar 19, 202411.0011.1610.6010.8410.841,532,426
Mar 18, 202411.1211.4410.7411.1811.182,490,298
Mar 17, 202410.2811.1010.2011.1011.103,491,242
Mar 14, 20249.7410.309.7410.1210.122,538,292
Mar 13, 20249.559.829.409.629.621,818,394
Mar 12, 20248.989.588.959.559.552,042,221
Mar 11, 20249.049.048.888.988.98741,559
Mar 10, 20248.769.058.768.998.991,295,414
Mar 07, 20248.698.838.568.758.75770,322
Mar 06, 20248.438.728.368.698.69818,144
Mar 05, 20248.398.398.398.398.39-
Mar 04, 20248.608.618.308.398.39518,832
Mar 03, 20248.758.828.498.608.60923,364
Feb 29, 20248.768.928.738.738.73975,308
Feb 28, 20248.598.728.568.728.72781,257
Feb 27, 20248.508.608.428.578.57584,371
Feb 26, 20248.628.648.458.508.50561,764
Feb 25, 20248.508.628.478.608.60665,016
Feb 21, 20248.518.538.428.478.47310,664
Feb 20, 20248.468.538.418.508.50548,563
Feb 19, 20248.518.518.418.468.46441,330
Feb 18, 20248.448.538.388.488.481,130,258
Feb 15, 20248.348.458.308.438.431,101,629
Feb 14, 20248.448.488.248.358.35941,873
Feb 13, 20248.468.468.268.408.40771,713
Feb 12, 20248.458.508.368.438.43337,300
Feb 11, 20248.488.528.438.468.46389,173
Feb 08, 20248.438.478.288.398.39445,607
Feb 07, 20248.438.478.288.398.39445,607
Feb 06, 20248.508.638.438.438.43381,971
Feb 05, 20248.408.508.398.498.49292,669
Feb 04, 20248.308.478.308.448.44262,709
Feb 01, 20248.518.518.288.308.30247,314
Jan 31, 20248.538.638.468.468.46305,274
Jan 30, 20248.928.928.488.518.51417,076
Jan 29, 20248.878.958.858.888.88190,398
Jan 28, 20248.808.938.808.898.89194,357
Jan 25, 20248.928.948.818.848.84191,590
Jan 24, 20248.838.918.758.908.90206,260
Jan 23, 20248.898.908.748.798.79237,505
Jan 22, 20248.938.938.938.938.93-
Jan 21, 20248.789.038.788.938.93267,894
Jan 18, 20248.908.918.708.848.84221,725
Jan 17, 20249.269.268.868.908.90829,235
Jan 16, 20249.139.279.059.209.20497,683
Jan 15, 20249.179.279.009.159.15515,826
Jan 14, 20249.149.209.059.179.17309,374
Jan 11, 20249.209.279.109.179.17263,877
Jan 10, 20249.319.329.139.209.20457,368
Jan 09, 20249.269.379.199.329.32819,400
Jan 08, 20248.899.388.899.249.242,407,878
Jan 07, 20248.938.948.848.868.86621,562
Jan 04, 20248.838.978.768.938.93661,060
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...