Stock listing
TADAWUL:8210 Bupa Arabia for Cooperative Insurance Co. سهم
Follow Bupa Arabia for Cooperative Insurance Co. into a list and get an email when it puts out news.
Share price · TADAWUL:8210
128.20 SAR -3.90 (-3.0%)
Close on Oct 22, 2026 · Data provided by Twelve Data
- Day range
- 126.60 – 132.30 SAROct 22, 2026
- Volume
- 242,458 sharesOct 22, 2026
- 52-week range
- 126.60 – 200.00 SARLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · TADAWUL:8210 · SAR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 128.20 | -3.90 | -3.0% | 131.40 | 132.30 | 126.60 | 242,458 | |
| 132.10 | -1.00 | -0.8% | 133.00 | 133.50 | 130.60 | 267,910 | |
| 133.10 | -4.00 | -2.9% | 137.00 | 137.00 | 132.50 | 377,660 | |
| 137.10 | -2.90 | -2.1% | 138.60 | 139.20 | 135.90 | 358,823 | |
| 140.00 | +1.20 | +0.9% | 139.80 | 141.00 | 139.00 | 142,320 | |
| 138.80 | -2.20 | -1.6% | 141.00 | 141.00 | 138.00 | 354,176 | |
| 141.00 | 0.00 | 0.0% | 140.60 | 143.40 | 140.50 | 672,298 | |
| 141.00 | -0.30 | -0.2% | 141.50 | 141.90 | 139.20 | 765,755 | |
| 141.30 | -1.80 | -1.3% | 143.00 | 143.00 | 140.20 | 269,590 | |
| 143.10 | +1.10 | +0.8% | 142.00 | 144.90 | 140.00 | 99,535 | |
| 142.00 | -4.60 | -3.1% | 146.60 | 146.70 | 140.50 | 284,074 | |
| 146.60 | -2.40 | -1.6% | 149.00 | 149.10 | 145.10 | 259,479 | |
| 149.00 | +1.80 | +1.2% | 147.20 | 150.00 | 145.10 | 418,341 | |
| 147.20 | -1.40 | -0.9% | 148.60 | 148.60 | 144.40 | 200,241 | |
| 148.60 | +1.70 | +1.2% | 147.70 | 149.50 | 147.70 | 18,560 | |
| 146.90 | -0.90 | -0.6% | 147.70 | 148.80 | 145.50 | 162,367 | |
| 147.80 | -4.90 | -3.2% | 154.00 | 154.00 | 147.80 | 183,370 | |
| 152.70 | -6.40 | -4.0% | 157.00 | 157.30 | 152.00 | 186,090 | |
| 159.10 | +0.30 | +0.2% | 157.50 | 159.10 | 155.20 | 191,373 | |
| 158.80 | -0.20 | -0.1% | 157.50 | 158.80 | 156.40 | 28,992 | |
| 159.00 | +0.60 | +0.4% | 156.20 | 159.90 | 156.20 | 99,972 | |
| 158.40 | +3.40 | +2.2% | 153.50 | 158.40 | 153.50 | 144,978 | |
| 155.00 | -1.70 | -1.1% | 157.10 | 159.60 | 153.20 | 193,233 | |
| 156.70 | -5.50 | -3.4% | 162.20 | 162.20 | 156.70 | 36,051 | |
| 162.20 | +1.90 | +1.2% | 160.50 | 164.90 | 160.20 | 297,075 | |
| 160.30 | -4.20 | -2.6% | 163.50 | 163.50 | 160.30 | 73,158 | |
| 164.50 | +2.50 | +1.5% | 163.00 | 164.50 | 157.00 | 235,432 | |
| 162.00 | +1.90 | +1.2% | 160.10 | 163.80 | 160.10 | 105,760 | |
| 160.10 | -2.10 | -1.3% | 164.00 | 164.00 | 160.00 | 51,743 | |
| 162.20 | +5.10 | +3.2% | 157.90 | 163.70 | 157.10 | 275,891 | |
| 157.10 | +1.10 | +0.7% | 155.50 | 157.10 | 155.50 | 71,327 | |
| 156.00 | -0.50 | -0.3% | 156.40 | 157.30 | 155.60 | 59,316 | |
| 156.50 | -1.50 | -0.9% | 157.90 | 158.20 | 156.30 | 81,371 | |
| 158.00 | 0.00 | 0.0% | 155.70 | 159.30 | 155.00 | 139,626 | |
| 158.00 | +2.50 | +1.6% | 155.70 | 159.30 | 155.00 | 139,626 | |
| 155.50 | -1.70 | -1.1% | 157.70 | 158.10 | 155.50 | 145,290 | |
| 157.20 | +1.50 | +1.0% | 156.90 | 159.00 | 155.70 | 205,760 | |
| 155.70 | -3.20 | -2.0% | 158.80 | 160.60 | 155.70 | 361,491 | |
| 158.90 | -1.10 | -0.7% | 162.00 | 162.00 | 158.90 | 130,600 | |
| 160.00 | -4.20 | -2.6% | 164.40 | 164.40 | 159.80 | 199,333 | |
| 164.20 | -4.10 | -2.4% | 168.20 | 168.20 | 163.60 | 131,695 | |
| 168.30 | +3.60 | +2.2% | 164.70 | 168.30 | 164.70 | 229,243 | |
| 164.70 | +1.30 | +0.8% | 164.80 | 165.60 | 162.70 | 178,663 | |
| 163.40 | -0.10 | -0.1% | 163.50 | 164.90 | 163.10 | 34,720 | |
| 163.50 | +0.50 | +0.3% | 163.00 | 164.20 | 162.40 | 82,104 | |
| 163.00 | -3.30 | -2.0% | 166.20 | 167.40 | 163.00 | 103,842 | |
| 166.30 | -2.00 | -1.2% | 168.40 | 170.30 | 166.00 | 80,572 | |
| 168.30 | -3.80 | -2.2% | 174.00 | 174.00 | 168.30 | 77,724 | |
| 172.10 | +1.30 | +0.8% | 170.80 | 173.00 | 170.70 | 22,182 | |
| 170.80 | -3.20 | -1.8% | 174.00 | 175.50 | 170.80 | 125,373 | |
| 174.00 | +4.00 | +2.4% | 169.70 | 174.00 | 169.70 | 143,767 | |
| 170.00 | -1.90 | -1.1% | 174.00 | 174.00 | 169.40 | 109,157 | |
| 171.90 | -1.40 | -0.8% | 173.00 | 176.50 | 171.90 | 82,553 | |
| 173.30 | +0.30 | +0.2% | 173.00 | 175.00 | 172.20 | 10,520 | |
| 173.00 | -2.10 | -1.2% | 175.10 | 176.70 | 172.70 | 63,840 | |
| 175.10 | -1.20 | -0.7% | 174.60 | 178.00 | 174.10 | 161,627 | |
| 176.30 | +3.50 | +2.0% | 172.90 | 176.40 | 171.80 | 186,929 | |
| 172.80 | +5.90 | +3.5% | 165.70 | 175.00 | 165.70 | 228,240 | |
| 166.90 | +9.90 | +6.3% | 158.60 | 166.90 | 158.60 | 90,926 | |
| 157.00 | -5.20 | -3.2% | 164.60 | 164.60 | 156.90 | 139,683 | |
| 162.20 | -1.50 | -0.9% | 163.70 | 165.40 | 161.00 | 56,903 | |
| 163.70 | -3.30 | -2.0% | 167.00 | 167.80 | 163.70 | 99,563 | |
| 167.00 | -1.00 | -0.6% | 169.00 | 169.30 | 166.20 | 93,213 | |
| 168.00 | +0.30 | +0.2% | 170.00 | 170.90 | 167.30 | 39,137 | |
| 167.70 | +3.50 | +2.1% | 165.30 | 170.70 | 164.10 | 153,050 | |
| 164.20 | -0.60 | -0.4% | 164.80 | 165.90 | 162.30 | 108,944 |
- Ticker
- TADAWUL:8210
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- TADAWUL
- Currency
- SAR
Latest news
Decks
Bupa Arabia — Q1 2022 Earnings Presentation
Earnings · 38 slides · Jun 13, 2022
Bupa Arabia — Q3 2021 Earnings Presentation
Earnings · 41 slides · Dec 6, 2021
Bupa Arabia — Q2 2021 Earnings Presentation
Earnings · 42 slides · Sep 8, 2021
Bupa Arabia — Q1 2021 Earnings Presentation
Earnings · 39 slides · Jun 14, 2021
Bupa Arabia for Cooperative Insurance Co. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 4 in all · newest Nov 7, 2021 · oldest 2015
- Decks
- 13 decks · latest Jun 13, 2022
Log in to ask 6ix AI your own questions about Bupa Arabia for Cooperative Insurance Co.