Tadawul · 8180 · stock
Al Sagr Cooperative Insurance Company (8180) stock price history
Every Tadawul trading session of Al Sagr Cooperative Insurance Company from Mar 3, 2010 to Nov 12, 2026: 4,101 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.
8180 adjusted close, 2010 to 2026
- SAR 82.93
- All time high, 2010
- SAR 12.70
- 52 week high, SAR 8.29 low
- 4,101
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
8180 key facts
- Al Sagr Cooperative Insurance Company (8180) closed at SAR 9.25 on Nov 12, 2026 on Tadawul.
- 8180's all time high close is SAR 82.93, set on May 18, 2010; its all time low close is SAR 8.42 on Oct 22, 2026.
- 8180's 52 week range is SAR 8.29 to SAR 12.70.
- 8180 returned -19.6% over the year to Nov 12, 2026 and -77.8% over five years.
- Over ten years 8180 returned -83%, -16.2% a year compounded.
- 8180's deepest drawdown was -89.8% from May 18, 2010 to Oct 22, 2026.
- DataCedar holds 4,101 daily sessions of 8180 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8180 price chart, 2010 to 2026
8180 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -18.1% |
| 6 months | -12.3% |
| Year to date | -0.9% |
| 1 year | -19.6% |
| 3 years | -62.8% |
| 5 years | -77.8% |
| 10 years | -82.9% |
| Since Mar 3, 2010 | -85.5% |
| Compound annual growth, 16.7 years | -10.9% |
8180 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 82.93 on May 18, 2010
- All time low close
- SAR 8.42 on Oct 22, 2026
- 52 week high
- SAR 12.70 on Jun 17, 2026
- 52 week low
- SAR 8.29 on Oct 22, 2026
- Deepest drawdown
- -89.8% from May 18, 2010 to Oct 22, 2026, not yet recovered
- Best single session
- +78.6% on Jun 30, 2013
- Worst single session
- -44.0% on Jan 6, 2011
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2023, +80%
- Worst calendar year
- 2022, -72%
8180 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 9.67 | SAR 12.70 | SAR 8.29 | SAR 9.25 | -4.4% | 53.1M | 214 |
| 2025 | SAR 17.60 | SAR 19.26 | SAR 9.03 | SAR 9.68 | -44.8% | 98.7M | 251 |
| 2024 | SAR 25.35 | SAR 36.55 | SAR 16.30 | SAR 17.54 | -30.5% | 182.5M | 249 |
| 2023 | SAR 14.00 | SAR 28.45 | SAR 12.62 | SAR 25.25 | +79.8% | 114M | 249 |
| 2022 | SAR 51.14 | SAR 52.86 | SAR 12.00 | SAR 14.04 | -72.4% | 30.6M | 248 |
| 2021 | SAR 44.57 | SAR 59.94 | SAR 41.20 | SAR 50.91 | +14.4% | 124.8M | 250 |
| 2020 | SAR 28.97 | SAR 53.14 | SAR 21.17 | SAR 44.51 | +54.6% | 95.5M | 251 |
| 2019 | SAR 35.31 | SAR 37.14 | SAR 24.71 | SAR 28.80 | -18.4% | 23.2M | 260 |
| 2018 | SAR 42.97 | SAR 51.74 | SAR 28.80 | SAR 35.31 | -18.1% | 40.5M | 261 |
| 2017 | SAR 67.15 | SAR 73.88 | SAR 36.83 | SAR 43.11 | -35.3% | 64.7M | 255 |
| 2016 | SAR 50.32 | SAR 79.03 | SAR 31.93 | SAR 66.64 | +32.6% | 207.6M | 245 |
| 2015 | SAR 42.94 | SAR 56.66 | SAR 29.03 | SAR 50.26 | +18.8% | 118.9M | 255 |
| 2014 | SAR 42.57 | SAR 84.20 | SAR 40.38 | SAR 42.30 | -0.6% | 116M | 250 |
| 2013 | SAR 41.40 | SAR 45.45 | SAR 21.09 | SAR 42.57 | +4.1% | 69.3M | 235 |
| 2012 | SAR 30.39 | SAR 46.84 | SAR 26.21 | SAR 40.89 | +35.7% | 160.3M | 211 |
| 2011 | SAR 25.00 | SAR 34.18 | SAR 14.11 | SAR 30.13 | +19.9% | 147.8M | 212 |
| 2010 | SAR 64.88 | SAR 85.14 | SAR 24.62 | SAR 25.13 | n/a | 93.8M | 205 |
8180 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SAR 9.25 | +9.9% |
| October 2026 | SAR 8.42 | -15.0% |
| September 2026 | SAR 9.91 | -13.5% |
| August 2026 | SAR 11.46 | +11.2% |
| July 2026 | SAR 10.31 | -12.6% |
| June 2026 | SAR 11.79 | +6.7% |
| May 2026 | SAR 11.05 | +6.6% |
| April 2026 | SAR 10.37 | +12.1% |
| March 2026 | SAR 9.25 | -2.6% |
| February 2026 | SAR 9.50 | -5.8% |
| January 2026 | SAR 10.08 | +4.1% |
| December 2025 | SAR 9.68 | -5.4% |
About the 8180 data
Daily bars. 4,101 sessions from Mar 3, 2010 to Nov 12, 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 Nov 11, 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/tadawul%3A8180/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8120 Gulf Union Alahlia Cooperative Insurance Company
- 8150 Allied Cooperative Insurance Group
- 8160 Arabia Insurance Cooperative Company
- 8170 Al-Etihad Cooperative Insurance Company
- 8200 Saudi Reinsurance Company
- 8210 Bupa Arabia for Cooperative Insurance Company
- 8230 Al Rajhi Company for Cooperative Insurance
- 8240 Chubb Arabia Cooperative Insurance Company
Common questions
8180 share price history
