Tadawul · 8100 · stock
Saudi Arabian Cooperative Insurance Company (8100) stock price history
Every Tadawul trading session of Saudi Arabian Cooperative Insurance Company from Mar 3, 2010 to Sep 28, 2026: 4,075 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.
8100 adjusted close, 2010 to 2026
- SAR 53.75
- All time high, 2013
- SAR 14.45
- 52 week high, SAR 8.37 low
- 4,075
- 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.
8100 key facts
- Saudi Arabian Cooperative Insurance Company (8100) closed at SAR 9.71 on Sep 28, 2026 on Tadawul.
- 8100's all time high close is SAR 53.75, set on Jun 27, 2013; its all time low close is SAR 8.25 on Mar 23, 2020.
- 8100's 52 week range is SAR 8.37 to SAR 14.45.
- 8100 returned -27.8% over the year to Sep 28, 2026 and -56.2% over five years.
- Over ten years 8100 returned -6%, -0.6% a year compounded.
- 8100's deepest drawdown was -84.7% from Jun 27, 2013 to Mar 23, 2020.
- DataCedar holds 4,075 daily sessions of 8100 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8100 price chart, 2010 to 2026
8100 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -7.2% |
| 6 months | +14.9% |
| Year to date | -10.8% |
| 1 year | -27.8% |
| 3 years | -27.4% |
| 5 years | -56.2% |
| 10 years | -5.7% |
| Since Mar 3, 2010 | -60.7% |
| Compound annual growth, 16.6 years | -5.5% |
8100 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 53.75 on Jun 27, 2013
- All time low close
- SAR 8.25 on Mar 23, 2020
- 52 week high
- SAR 14.45 on Oct 7, 2025
- 52 week low
- SAR 8.37 on Mar 31, 2026
- Deepest drawdown
- -84.7% from Jun 27, 2013 to Mar 23, 2020, not yet recovered
- Best single session
- +124.7% on Jun 27, 2013
- Worst single session
- -55.1% on Jun 30, 2013
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +72%
- Worst calendar year
- 2022, -46%
8100 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 11.20 | SAR 12.15 | SAR 8.37 | SAR 9.71 | -12.4% | 41.1M | 186 |
| 2025 | SAR 15.60 | SAR 19.86 | SAR 10.68 | SAR 11.08 | -29.2% | 40.6M | 251 |
| 2024 | SAR 15.10 | SAR 22.30 | SAR 14.14 | SAR 15.64 | +4.1% | 55.7M | 249 |
| 2023 | SAR 11.94 | SAR 15.50 | SAR 11.52 | SAR 15.02 | +26.0% | 42.7M | 249 |
| 2022 | SAR 21.98 | SAR 23.48 | SAR 11.22 | SAR 11.92 | -45.7% | 41.7M | 248 |
| 2021 | SAR 20.44 | SAR 24.68 | SAR 18.48 | SAR 21.94 | +6.5% | 198.7M | 250 |
| 2020 | SAR 11.90 | SAR 21.80 | SAR 8.05 | SAR 20.60 | +72.2% | 278M | 251 |
| 2019 | SAR 11.60 | SAR 12.50 | SAR 9.00 | SAR 11.96 | +3.8% | 64.3M | 260 |
| 2018 | SAR 14.75 | SAR 17.33 | SAR 9.84 | SAR 11.52 | -22.3% | 94M | 260 |
| 2017 | SAR 15.79 | SAR 19.88 | SAR 13.67 | SAR 14.83 | -5.6% | 153.2M | 257 |
| 2016 | SAR 14.71 | SAR 16.25 | SAR 9.58 | SAR 15.71 | +5.9% | 363.6M | 245 |
| 2015 | SAR 15.40 | SAR 26.00 | SAR 12.83 | SAR 14.83 | -3.7% | 251.8M | 256 |
| 2014 | SAR 22.17 | SAR 26.48 | SAR 11.35 | SAR 15.40 | -30.7% | 321.6M | 250 |
| 2013 | SAR 29.15 | SAR 53.75 | SAR 19.67 | SAR 22.21 | -22.9% | 203.2M | 235 |
| 2012 | SAR 17.71 | SAR 35.61 | SAR 15.27 | SAR 28.82 | +62.3% | 406.4M | 211 |
| 2011 | SAR 14.91 | SAR 20.39 | SAR 9.37 | SAR 17.76 | +19.5% | 325M | 212 |
| 2010 | SAR 25.04 | SAR 25.48 | SAR 12.91 | SAR 14.87 | n/a | 88.5M | 205 |
8100 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 9.71 | -9.4% |
| August 2026 | SAR 10.72 | +7.7% |
| July 2026 | SAR 9.95 | -6.1% |
| June 2026 | SAR 10.60 | +9.4% |
| May 2026 | SAR 9.69 | +11.8% |
| April 2026 | SAR 8.67 | +1.4% |
| March 2026 | SAR 8.55 | -16.2% |
| February 2026 | SAR 10.20 | -10.2% |
| January 2026 | SAR 11.36 | +2.5% |
| December 2025 | SAR 11.08 | -10.1% |
| November 2025 | SAR 12.33 | -8.1% |
| October 2025 | SAR 13.41 | -6.2% |
About the 8100 data
Daily bars. 4,075 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/8100/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8040 Mutakamela Insurance Company
- 8050 Salama Cooperative Insurance Company
- 8060 Walaa Cooperative Insurance Company
- 8070 Arabian Shield Cooperative Insurance Company
- 8120 Gulf Union Alahlia Cooperative Insurance Company
- 8150 Allied Cooperative Insurance Group
- 8160 Arabia Insurance Cooperative Company
- 8170 Al-Etihad Cooperative Insurance Company
Common questions
8100 share price history
