Australia markets open in 8 hours 11 minutes

Salama Cooperative Insurance Company (8050.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
27.00-0.55 (-2.00%)
At close: 03:19PM AST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
30 June 202427.5027.9027.0027.0027.00130,738
27 June 202427.9028.0027.5027.5527.55113,847
26 June 202428.0028.5027.7527.9027.9090,236
25 June 202427.6028.4027.6027.9027.90116,655
24 June 202427.1528.2026.3527.8027.80266,021
23 June 202426.9527.3026.2026.4026.4098,041
13 June 202427.3027.3026.5026.9026.9098,469
12 June 202428.7028.7027.1027.1527.15168,040
11 June 202428.2028.8527.9528.0028.00147,808
10 June 202427.7528.3027.7528.1528.15140,237
09 June 202427.0027.7026.5527.5027.50253,923
06 June 202427.7527.7526.9026.9026.90278,184
05 June 202427.7027.8026.4027.6027.60371,356
04 June 202428.8529.0027.5027.5027.50217,988
03 June 202428.7529.8028.4528.7528.75371,698
02 June 202428.1528.1528.1528.1528.15-
30 May 202429.0029.0528.0028.1528.15228,274
29 May 202428.7529.1028.3529.0529.05157,704
28 May 202429.3529.4528.6029.0029.00124,197
27 May 202429.4029.4528.6529.2029.20382,422
26 May 202429.5529.5528.9028.9028.90150,803
23 May 202429.7030.1029.0529.4529.45149,886
22 May 202430.4030.4029.2529.6029.60199,801
21 May 202430.4031.3029.6030.1030.10600,014
20 May 202429.7530.3029.4029.8029.80184,107
19 May 202429.0529.0529.0529.0529.05-
16 May 202430.1530.9028.7029.0529.05513,618
15 May 202430.1030.6029.8030.0530.05268,509
14 May 202431.2531.2529.6029.8529.85455,691
13 May 202432.0032.0029.6530.6030.60623,829
12 May 202433.8033.8031.5032.2032.20344,272
09 May 202435.5035.5032.9033.3533.35750,750
08 May 202435.3036.0035.0035.3035.30448,379
07 May 202434.3036.7033.7535.6035.601,537,638
06 May 202434.8534.8533.7034.2034.20671,058
05 May 202435.5035.5033.1033.5033.50633,876
02 May 202435.2036.0534.4035.5035.501,341,231
01 May 202433.4035.1032.5035.0035.001,199,183
30 Apr 202433.8033.8533.1533.3033.30316,721
29 Apr 202432.7033.4532.4033.4533.45254,522
28 Apr 202434.6034.6034.6034.6034.60-
25 Apr 202435.6535.6534.0034.6034.60362,672
24 Apr 202435.7035.9534.3035.4535.45488,659
23 Apr 202436.0036.2535.1535.3035.30432,990
22 Apr 202436.0036.5035.3535.9035.90407,116
21 Apr 202435.1536.0535.1535.7535.75285,073
18 Apr 202434.9035.9034.5034.9534.95536,555
17 Apr 202435.1535.6034.3034.7034.70603,482
16 Apr 202433.5535.1033.0034.6534.651,437,569
15 Apr 202431.6033.8531.2533.5533.551,121,534
14 Apr 2024------
04 Apr 202430.9531.4030.3030.9030.90355,637
03 Apr 202429.0031.0028.9530.6530.65570,883
02 Apr 202428.8529.0528.2528.7528.75268,034
01 Apr 202430.2030.4028.6528.8028.80317,919
31 Mar 202429.8030.8029.5030.0030.00346,386
28 Mar 202430.8531.5029.3029.7529.75573,613
27 Mar 202429.3030.8529.2530.6530.65601,273
26 Mar 202431.4531.4529.1029.1029.10560,538
25 Mar 202429.8531.7029.5030.8530.851,259,771
24 Mar 202429.8031.2029.2530.0030.00957,285
21 Mar 202429.1029.4528.0529.1029.10398,829
20 Mar 202430.0030.9028.9029.1029.10594,648
19 Mar 202430.1030.7028.9030.1030.101,073,557
18 Mar 202432.7532.7530.8530.9030.90916,417
17 Mar 202433.9533.9530.8032.4032.401,646,588
14 Mar 202433.8034.4032.6033.2533.25759,254
13 Mar 202434.0534.4032.5033.5033.50933,181
12 Mar 202432.7034.6532.5033.5033.501,192,699
11 Mar 202432.3033.4031.1032.3532.351,133,862
10 Mar 202429.0031.7529.0031.7531.751,063,917
07 Mar 202428.9029.4028.4028.9028.90528,609
06 Mar 202426.9528.9026.9528.9028.90876,206
05 Mar 202426.7026.7026.7026.7026.70-
04 Mar 202427.3027.5026.4026.7026.70311,671
03 Mar 202427.5027.9527.0027.3027.30457,970
29 Feb 202427.7028.0526.9527.3527.35707,343
28 Feb 202427.0027.6026.6527.2527.25529,778
27 Feb 202427.0028.2526.5026.8526.851,541,106
26 Feb 202427.0027.3026.0026.8026.80609,238
25 Feb 202427.1027.3526.8026.9526.95462,066
21 Feb 202426.0027.1525.7526.8026.801,034,590
20 Feb 202426.4527.4525.5025.5525.551,147,425
19 Feb 202426.0027.0025.7526.3026.30640,929
18 Feb 202426.8527.7025.0525.9025.901,460,054
15 Feb 202426.4027.8026.4026.7526.75776,227
14 Feb 202426.6527.5026.2526.2526.251,175,159
13 Feb 202424.9027.1524.1026.8526.852,863,788
12 Feb 202422.7224.7622.5424.7024.701,883,580
11 Feb 202421.9022.7421.8222.5222.52640,553
08 Feb 202421.3821.5221.1421.3821.38126,972
07 Feb 202421.3821.5221.1421.3821.38126,972
06 Feb 202420.9021.9420.9021.3021.30359,181
05 Feb 202420.3221.0820.3220.9020.90158,514
04 Feb 202420.1820.7620.1820.3820.3885,549
01 Feb 202420.8221.0020.0220.2420.24264,850
31 Jan 202421.2021.3020.7020.8020.80168,284
30 Jan 202422.0622.0620.6220.9820.98291,241
29 Jan 202421.9822.2221.7421.8421.84317,822
28 Jan 202421.1021.9221.1021.8021.80310,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...