Tadawul · 8020 · stock
Malath Cooperative Insurance Company (8020) stock price history
Every Tadawul trading session of Malath Cooperative Insurance Company from Mar 3, 2010 to Sep 28, 2026: 4,077 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8020 adjusted close, 2010 to 2026
- SAR 63.32
- All time high, 2014
- SAR 13.68
- 52 week high, SAR 8.14 low
- 4,077
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
8020 key facts
- Malath Cooperative Insurance Company (8020) closed at SAR 8.90 on Sep 28, 2026 on Tadawul.
- 8020's all time high close is SAR 63.32, set on Dec 4, 2014; its all time low close is SAR 7.59 on Mar 9, 2020.
- 8020's 52 week range is SAR 8.14 to SAR 13.68.
- 8020 returned -32.1% over the year to Sep 28, 2026 and -70.2% over five years.
- Over ten years 8020 returned -38%, -4.7% a year compounded.
- 8020's deepest drawdown was -88.0% from Dec 4, 2014 to Mar 9, 2020.
- DataCedar holds 4,077 daily sessions of 8020 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8020 price chart, 2010 to 2026
8020 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.8% |
| 3 months | -9.2% |
| 6 months | +1.5% |
| Year to date | -0.7% |
| 1 year | -32.1% |
| 3 years | -57.8% |
| 5 years | -70.2% |
| 10 years | -38.1% |
| Since Mar 3, 2010 | -76.1% |
| Compound annual growth, 16.6 years | -8.3% |
8020 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 63.32 on Dec 4, 2014
- All time low close
- SAR 7.59 on Mar 9, 2020
- 52 week high
- SAR 13.68 on Oct 5, 2025
- 52 week low
- SAR 8.14 on Mar 1, 2026
- Deepest drawdown
- -88.0% from Dec 4, 2014 to Mar 9, 2020, not yet recovered
- Best single session
- +55.9% on Jan 9, 2011
- Worst single session
- -36.0% on Jun 27, 2013
- Volatility, 1 year annualised
- 30.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +139%
- Worst calendar year
- 2016, -60%
8020 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 3, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 9.35 | SAR 11.20 | SAR 8.14 | SAR 8.90 | -4.8% | 39.6M | 186 |
| 2025 | SAR 16.46 | SAR 18.84 | SAR 8.60 | SAR 9.35 | -43.1% | 63.3M | 251 |
| 2024 | SAR 17.28 | SAR 22.30 | SAR 14.04 | SAR 16.42 | -5.7% | 152.6M | 249 |
| 2023 | SAR 11.08 | SAR 26.35 | SAR 11.08 | SAR 17.42 | +57.8% | 135.2M | 249 |
| 2022 | SAR 23.00 | SAR 28.50 | SAR 10.34 | SAR 11.04 | -51.5% | 168.9M | 248 |
| 2021 | SAR 24.02 | SAR 35.40 | SAR 19.80 | SAR 22.76 | -5.5% | 722.2M | 250 |
| 2020 | SAR 10.00 | SAR 25.00 | SAR 7.48 | SAR 24.08 | +139.4% | 746.7M | 251 |
| 2019 | SAR 12.26 | SAR 12.48 | SAR 8.30 | SAR 10.06 | -17.7% | 162.7M | 260 |
| 2018 | SAR 15.80 | SAR 19.90 | SAR 9.80 | SAR 12.22 | -22.8% | 203.1M | 260 |
| 2017 | SAR 13.76 | SAR 17.96 | SAR 10.68 | SAR 15.82 | +16.3% | 215M | 257 |
| 2016 | SAR 34.40 | SAR 35.80 | SAR 11.10 | SAR 13.60 | -60.1% | 278.9M | 247 |
| 2015 | SAR 48.94 | SAR 59.73 | SAR 29.39 | SAR 34.10 | -29.0% | 449.2M | 256 |
| 2014 | SAR 33.54 | SAR 64.88 | SAR 31.43 | SAR 48.00 | +43.5% | 443.9M | 250 |
| 2013 | SAR 35.88 | SAR 37.76 | SAR 20.05 | SAR 33.46 | -5.1% | 113.2M | 235 |
| 2012 | SAR 26.50 | SAR 54.88 | SAR 26.11 | SAR 35.26 | +33.8% | 239.5M | 211 |
| 2011 | SAR 25.80 | SAR 31.74 | SAR 17.10 | SAR 26.34 | +3.1% | 116.3M | 212 |
| 2010 | SAR 37.52 | SAR 40.81 | SAR 23.53 | SAR 25.56 | n/a | 44.3M | 205 |
8020 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 8.90 | -13.2% |
| August 2026 | SAR 10.25 | +3.5% |
| July 2026 | SAR 9.90 | -3.4% |
| June 2026 | SAR 10.25 | +18.8% |
| May 2026 | SAR 8.63 | -3.5% |
| April 2026 | SAR 8.94 | -7.2% |
| March 2026 | SAR 9.63 | +6.6% |
| February 2026 | SAR 9.03 | -9.0% |
| January 2026 | SAR 9.92 | +6.1% |
| December 2025 | SAR 9.35 | -8.2% |
| November 2025 | SAR 10.18 | -18.0% |
| October 2025 | SAR 12.42 | -7.3% |
About the 8020 data
Daily bars. 4,077 sessions from Mar 3, 2010 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8020/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 7205 Dar AlBalad for Business Solutions Company
- 7211 Saudi Azm for Communication and Information Technology Company
- 8010 The Company for Cooperative Insurance
- 8012 Aljazira Takaful Taawuni Company
- 8030 The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company
- 8040 Mutakamela Insurance Company
- 8050 Salama Cooperative Insurance Company
- 8060 Walaa Cooperative Insurance Company
Common questions
8020 share price history
