Walaa Cooperative Insurance Company (8060.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 02:27PM AST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 33.45 | 34.30 | 33.00 | 34.25 | 34.25 | 790,449 |
| 06 May 2024 | 31.15 | 33.60 | 30.60 | 33.45 | 33.45 | 1,995,962 |
| 05 May 2024 | 31.50 | 31.55 | 30.50 | 30.55 | 30.55 | 217,374 |
| 02 May 2024 | 31.70 | 32.10 | 31.00 | 31.50 | 31.50 | 806,043 |
| 01 May 2024 | 30.95 | 31.50 | 30.60 | 31.45 | 31.45 | 618,511 |
| 30 Apr 2024 | 30.45 | 31.70 | 30.05 | 30.60 | 30.60 | 979,366 |
| 29 Apr 2024 | 29.85 | 30.80 | 29.80 | 30.20 | 30.20 | 389,370 |
| 28 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 25 Apr 2024 | 30.05 | 30.55 | 29.20 | 30.25 | 30.25 | 677,132 |
| 24 Apr 2024 | 30.25 | 30.80 | 28.65 | 29.70 | 29.70 | 984,755 |
| 23 Apr 2024 | 30.70 | 31.70 | 29.90 | 30.30 | 30.30 | 1,221,021 |
| 22 Apr 2024 | 29.15 | 30.80 | 28.75 | 30.70 | 30.70 | 1,350,363 |
| 21 Apr 2024 | 28.40 | 29.15 | 28.00 | 29.10 | 29.10 | 576,976 |
| 18 Apr 2024 | 27.15 | 28.20 | 26.85 | 28.00 | 28.00 | 508,707 |
| 17 Apr 2024 | 27.35 | 27.50 | 26.00 | 27.05 | 27.05 | 415,540 |
| 16 Apr 2024 | 27.00 | 27.80 | 26.40 | 27.15 | 27.15 | 693,934 |
| 15 Apr 2024 | 27.30 | 27.90 | 27.00 | 27.20 | 27.20 | 495,938 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 27.40 | 27.80 | 27.10 | 27.65 | 27.65 | 445,758 |
| 03 Apr 2024 | 27.75 | 28.65 | 27.50 | 27.65 | 27.65 | 661,964 |
| 02 Apr 2024 | 27.70 | 28.35 | 27.30 | 27.85 | 27.85 | 345,107 |
| 01 Apr 2024 | 26.75 | 28.60 | 26.75 | 27.70 | 27.70 | 696,706 |
| 31 Mar 2024 | 29.70 | 30.00 | 26.75 | 27.00 | 27.00 | 439,108 |
| 28 Mar 2024 | 29.90 | 30.50 | 29.00 | 29.30 | 29.30 | 269,443 |
| 27 Mar 2024 | 29.60 | 30.60 | 29.10 | 30.10 | 30.10 | 330,556 |
| 26 Mar 2024 | 31.45 | 31.45 | 29.55 | 29.55 | 29.55 | 491,893 |
| 25 Mar 2024 | 31.00 | 31.70 | 30.60 | 31.10 | 31.10 | 712,101 |
| 24 Mar 2024 | 29.00 | 31.30 | 28.95 | 31.00 | 31.00 | 1,172,740 |
| 21 Mar 2024 | 28.55 | 29.20 | 28.00 | 29.00 | 29.00 | 978,046 |
| 20 Mar 2024 | 28.40 | 28.75 | 28.05 | 28.55 | 28.55 | 400,870 |
| 19 Mar 2024 | 28.60 | 28.90 | 28.05 | 28.40 | 28.40 | 1,706,674 |
| 18 Mar 2024 | 28.25 | 28.90 | 27.90 | 28.55 | 28.55 | 889,555 |
| 17 Mar 2024 | 28.60 | 29.00 | 27.90 | 28.20 | 28.20 | 560,886 |
| 14 Mar 2024 | 27.85 | 28.70 | 26.75 | 28.60 | 28.60 | 1,818,444 |
| 13 Mar 2024 | 27.60 | 29.20 | 27.25 | 27.80 | 27.80 | 6,789,664 |
| 12 Mar 2024 | 26.35 | 27.00 | 26.20 | 26.55 | 26.55 | 918,740 |
| 11 Mar 2024 | 26.25 | 26.85 | 25.80 | 26.70 | 26.70 | 1,159,265 |
| 10 Mar 2024 | 25.65 | 26.60 | 24.86 | 26.20 | 26.20 | 850,062 |
| 07 Mar 2024 | 25.60 | 25.95 | 24.80 | 25.65 | 25.65 | 957,240 |
| 06 Mar 2024 | 22.86 | 25.15 | 22.84 | 25.15 | 25.15 | 1,859,503 |
| 05 Mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 04 Mar 2024 | 22.60 | 22.60 | 22.02 | 22.12 | 22.12 | 161,460 |
| 03 Mar 2024 | 22.44 | 22.84 | 22.42 | 22.60 | 22.60 | 304,301 |
| 29 Feb 2024 | 21.72 | 22.48 | 21.70 | 22.42 | 22.42 | 462,203 |
| 28 Feb 2024 | 21.82 | 22.16 | 21.72 | 21.76 | 21.76 | 214,051 |
| 27 Feb 2024 | 22.56 | 22.56 | 21.84 | 22.00 | 22.00 | 820,236 |
| 26 Feb 2024 | 22.00 | 22.72 | 21.00 | 22.50 | 22.50 | 1,207,336 |
| 25 Feb 2024 | 21.68 | 22.40 | 21.66 | 22.14 | 22.14 | 170,840 |
| 21 Feb 2024 | 21.74 | 21.90 | 21.50 | 21.68 | 21.68 | 153,275 |
| 20 Feb 2024 | 21.64 | 22.30 | 21.64 | 21.92 | 21.92 | 355,256 |
| 19 Feb 2024 | 22.32 | 22.66 | 21.36 | 21.82 | 21.82 | 231,405 |
| 18 Feb 2024 | 22.40 | 22.72 | 22.30 | 22.32 | 22.32 | 173,291 |
| 15 Feb 2024 | 22.30 | 22.50 | 22.16 | 22.40 | 22.40 | 279,264 |
| 14 Feb 2024 | 21.92 | 22.16 | 21.88 | 22.16 | 22.16 | 118,002 |
| 13 Feb 2024 | 21.72 | 22.08 | 21.42 | 22.00 | 22.00 | 198,825 |
| 12 Feb 2024 | 22.22 | 22.34 | 21.44 | 21.72 | 21.72 | 289,128 |
| 11 Feb 2024 | 22.04 | 22.20 | 21.80 | 22.14 | 22.14 | 238,301 |
| 08 Feb 2024 | 21.40 | 21.52 | 20.98 | 21.50 | 21.50 | 356,394 |
| 07 Feb 2024 | 21.40 | 21.52 | 20.98 | 21.50 | 21.50 | 356,394 |
| 06 Feb 2024 | 21.44 | 21.64 | 20.84 | 21.16 | 21.16 | 536,326 |
| 05 Feb 2024 | 20.92 | 21.26 | 20.50 | 21.06 | 21.06 | 512,554 |
| 04 Feb 2024 | 20.00 | 21.10 | 20.00 | 20.92 | 20.92 | 1,007,393 |
| 01 Feb 2024 | 20.04 | 20.10 | 19.66 | 20.00 | 20.00 | 307,022 |
| 31 Jan 2024 | 19.28 | 20.18 | 19.12 | 20.04 | 20.04 | 870,738 |
| 30 Jan 2024 | 19.58 | 19.70 | 19.02 | 19.40 | 19.40 | 663,545 |
| 29 Jan 2024 | 18.86 | 19.72 | 18.80 | 19.58 | 19.58 | 1,667,264 |
| 28 Jan 2024 | 18.04 | 18.82 | 18.02 | 18.70 | 18.70 | 731,563 |
| 25 Jan 2024 | 17.98 | 18.14 | 17.90 | 17.98 | 17.98 | 110,340 |
| 24 Jan 2024 | 17.66 | 18.02 | 17.62 | 17.98 | 17.98 | 200,850 |
| 23 Jan 2024 | 17.84 | 17.96 | 17.50 | 17.64 | 17.64 | 250,099 |
| 22 Jan 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 21 Jan 2024 | 18.00 | 18.34 | 17.90 | 18.06 | 18.06 | 279,914 |
| 18 Jan 2024 | 18.40 | 18.60 | 17.90 | 18.08 | 18.08 | 410,340 |
| 17 Jan 2024 | 18.78 | 18.82 | 18.32 | 18.38 | 18.38 | 313,326 |
| 16 Jan 2024 | 18.26 | 18.74 | 18.16 | 18.70 | 18.70 | 207,085 |
| 15 Jan 2024 | 18.44 | 18.60 | 18.16 | 18.24 | 18.24 | 173,744 |
| 14 Jan 2024 | 18.60 | 18.60 | 18.36 | 18.42 | 18.42 | 85,569 |
| 11 Jan 2024 | 18.82 | 19.08 | 18.52 | 18.68 | 18.68 | 210,449 |
| 10 Jan 2024 | 19.18 | 19.18 | 18.82 | 18.82 | 18.82 | 152,638 |
| 09 Jan 2024 | 18.88 | 19.30 | 18.88 | 19.18 | 19.18 | 285,878 |
| 08 Jan 2024 | 18.78 | 19.10 | 18.74 | 18.92 | 18.92 | 269,517 |
| 07 Jan 2024 | 19.00 | 19.40 | 18.48 | 18.48 | 18.48 | 461,590 |
| 04 Jan 2024 | 18.80 | 19.28 | 17.10 | 19.10 | 19.10 | 227,648 |
| 03 Jan 2024 | 19.40 | 19.60 | 19.00 | 19.00 | 19.00 | 204,279 |
| 02 Jan 2024 | 19.24 | 19.56 | 19.22 | 19.36 | 19.36 | 253,370 |
| 01 Jan 2024 | 18.80 | 19.36 | 18.80 | 19.26 | 19.26 | 290,323 |
| 31 Dec 2023 | 19.00 | 19.04 | 18.74 | 18.96 | 18.96 | 199,508 |
| 28 Dec 2023 | 19.04 | 19.04 | 18.74 | 18.84 | 18.84 | 278,801 |
| 27 Dec 2023 | 18.68 | 19.10 | 18.58 | 19.04 | 19.04 | 607,575 |
| 26 Dec 2023 | 18.80 | 18.96 | 18.60 | 18.70 | 18.70 | 252,573 |
| 25 Dec 2023 | 18.72 | 18.98 | 18.68 | 18.84 | 18.84 | 574,492 |
| 24 Dec 2023 | 18.70 | 18.74 | 18.50 | 18.60 | 18.60 | 134,644 |
| 21 Dec 2023 | 18.60 | 18.84 | 18.46 | 18.74 | 18.74 | 708,940 |
| 20 Dec 2023 | 18.56 | 18.74 | 18.50 | 18.66 | 18.66 | 323,966 |
| 19 Dec 2023 | 18.50 | 18.62 | 18.20 | 18.56 | 18.56 | 375,176 |
| 18 Dec 2023 | 17.82 | 18.38 | 17.82 | 18.38 | 18.38 | 423,922 |
| 17 Dec 2023 | 17.80 | 18.12 | 17.74 | 17.86 | 17.86 | 91,419 |
| 14 Dec 2023 | 18.08 | 18.22 | 17.74 | 17.88 | 17.88 | 205,080 |
| 13 Dec 2023 | 18.40 | 18.40 | 18.10 | 18.12 | 18.12 | 91,454 |
| 12 Dec 2023 | 18.74 | 18.78 | 18.26 | 18.28 | 18.28 | 126,867 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.