Tadawul · 8040 · stock
Mutakamela Insurance Company (8040) stock price history
Every Tadawul trading session of Mutakamela Insurance Company from Mar 3, 2010 to Sep 28, 2026: 4,115 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.
8040 adjusted close, 2010 to 2026
- SAR 108.25
- All time high, 2012
- SAR 14.80
- 52 week high, SAR 8.20 low
- 4,115
- 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.
8040 key facts
- Mutakamela Insurance Company (8040) closed at SAR 10.62 on Sep 28, 2026 on Tadawul.
- 8040's all time high close is SAR 108.25, set on Sep 6, 2012; its all time low close is SAR 7.66 on Mar 2, 2011.
- 8040's 52 week range is SAR 8.20 to SAR 14.80.
- 8040 returned -24.8% over the year to Sep 28, 2026 and -58.0% over five years.
- Over ten years 8040 returned -7%, -0.7% a year compounded.
- 8040's deepest drawdown was -92.2% from Sep 6, 2012 to May 20, 2026.
- DataCedar holds 4,115 daily sessions of 8040 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8040 price chart, 2010 to 2026
8040 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.1% |
| 3 months | +6.7% |
| 6 months | +19.3% |
| Year to date | -1.2% |
| 1 year | -24.8% |
| 3 years | -39.2% |
| 5 years | -58.0% |
| 10 years | -6.9% |
| Since Mar 3, 2010 | -60.7% |
| Compound annual growth, 16.6 years | -5.5% |
8040 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 108.25 on Sep 6, 2012
- All time low close
- SAR 7.66 on Mar 2, 2011
- 52 week high
- SAR 14.80 on Aug 10, 2026
- 52 week low
- SAR 8.20 on Mar 2, 2026
- Deepest drawdown
- -92.2% from Sep 6, 2012 to May 20, 2026, not yet recovered
- Best single session
- +74.9% on Jan 6, 2011
- Worst single session
- -45.0% on Jan 13, 2013
- Volatility, 1 year annualised
- 40.0%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2012, +104%
- Worst calendar year
- 2014, -56%
8040 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 11.24 | SAR 14.80 | SAR 8.20 | SAR 10.62 | -4.3% | 47.8M | 186 |
| 2025 | SAR 15.30 | SAR 20.38 | SAR 10.25 | SAR 11.10 | -27.5% | 38.8M | 251 |
| 2024 | SAR 17.14 | SAR 22.46 | SAR 13.90 | SAR 15.32 | -11.4% | 84.8M | 249 |
| 2023 | SAR 13.10 | SAR 19.24 | SAR 12.90 | SAR 17.30 | +32.1% | 26.9M | 249 |
| 2022 | SAR 25.75 | SAR 27.95 | SAR 12.18 | SAR 13.10 | -49.3% | 65.8M | 248 |
| 2021 | SAR 23.50 | SAR 31.05 | SAR 22.52 | SAR 25.85 | +10.8% | 130.8M | 250 |
| 2020 | SAR 15.95 | SAR 25.40 | SAR 9.85 | SAR 23.32 | +46.2% | 269.7M | 251 |
| 2019 | SAR 17.27 | SAR 18.13 | SAR 12.64 | SAR 15.95 | -7.2% | 71.4M | 260 |
| 2018 | SAR 19.67 | SAR 21.62 | SAR 11.44 | SAR 17.18 | -12.8% | 62.7M | 261 |
| 2017 | SAR 18.87 | SAR 28.02 | SAR 16.81 | SAR 19.70 | +5.7% | 129.5M | 261 |
| 2016 | SAR 23.67 | SAR 26.59 | SAR 10.01 | SAR 18.64 | -21.0% | 111.5M | 255 |
| 2015 | SAR 20.01 | SAR 35.45 | SAR 17.50 | SAR 23.59 | +18.2% | 140.7M | 256 |
| 2014 | SAR 45.75 | SAR 46.61 | SAR 16.07 | SAR 19.96 | -56.4% | 204.8M | 250 |
| 2013 | SAR 30.88 | SAR 78.00 | SAR 28.48 | SAR 45.75 | +50.9% | 257.3M | 238 |
| 2012 | SAR 15.55 | SAR 108.25 | SAR 15.10 | SAR 30.31 | +103.8% | 381M | 229 |
| 2011 | SAR 12.38 | SAR 28.10 | SAR 7.46 | SAR 14.87 | +20.6% | 213.6M | 215 |
| 2010 | SAR 27.64 | SAR 33.02 | SAR 12.04 | SAR 12.32 | n/a | 95.2M | 206 |
8040 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 10.62 | -21.2% |
| August 2026 | SAR 13.48 | +9.5% |
| July 2026 | SAR 12.31 | +2.3% |
| June 2026 | SAR 12.03 | +38.8% |
| May 2026 | SAR 8.67 | -2.5% |
| April 2026 | SAR 8.89 | -2.5% |
| March 2026 | SAR 9.12 | +0.3% |
| February 2026 | SAR 9.09 | -16.5% |
| January 2026 | SAR 10.89 | -1.9% |
| December 2025 | SAR 11.10 | -7.5% |
| November 2025 | SAR 12.00 | -12.3% |
| October 2025 | SAR 13.68 | -2.8% |
About the 8040 data
Daily bars. 4,115 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/8040/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8010 The Company for Cooperative Insurance
- 8012 Aljazira Takaful Taawuni Company
- 8020 Malath Cooperative Insurance Company
- 8030 The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company
- 8050 Salama Cooperative Insurance Company
- 8060 Walaa Cooperative Insurance Company
- 8070 Arabian Shield Cooperative Insurance Company
- 8100 Saudi Arabian Cooperative Insurance Company
Common questions
8040 share price history
