Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia · Delayed Price · Currency is SAR 10.64
+0.02 (0.19%)
Mar 24, 2026, 11:23 AM AST
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 10.96 | 10.96 | 10.60 | 10.64 | 10.64 | -0.28% | 84,001 |
| Mar 15, 2026 | 10.64 | 10.78 | 10.48 | 10.67 | 10.67 | 0.47% | 131,315 |
| Mar 12, 2026 | 10.91 | 10.91 | 10.58 | 10.62 | 10.62 | -2.39% | 127,667 |
| Mar 11, 2026 | 10.97 | 11.03 | 10.70 | 10.88 | 10.88 | -0.91% | 147,073 |
| Mar 10, 2026 | 10.92 | 11.01 | 10.92 | 10.98 | 10.98 | -0.18% | 167,919 |
| Mar 9, 2026 | 11.01 | 11.08 | 10.98 | 11.00 | 11.00 | -0.45% | 519,346 |
| Mar 8, 2026 | 10.90 | 11.08 | 10.90 | 11.05 | 11.05 | 0.73% | 258,651 |
| Mar 5, 2026 | 10.95 | 11.07 | 10.95 | 10.97 | 10.97 | 0.18% | 154,539 |
| Mar 4, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | 0.18% | 183,175 |
| Mar 3, 2026 | 10.62 | 11.03 | 10.62 | 10.93 | 10.93 | -0.09% | 104,953 |
| Mar 2, 2026 | 10.99 | 11.08 | 10.70 | 10.94 | 10.94 | -0.36% | 166,363 |
| Mar 1, 2026 | 10.02 | 11.10 | 10.02 | 10.98 | 10.98 | 0.46% | 266,801 |
| Feb 26, 2026 | 10.80 | 10.96 | 10.70 | 10.93 | 10.93 | 1.11% | 118,678 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.80 | 10.81 | 10.81 | -1.55% | 146,737 |
| Feb 24, 2026 | 11.05 | 11.22 | 10.85 | 10.98 | 10.98 | -0.54% | 230,193 |
| Feb 23, 2026 | 11.54 | 11.59 | 10.91 | 11.04 | 11.04 | -3.66% | 171,233 |
| Feb 19, 2026 | 11.61 | 11.70 | 11.26 | 11.46 | 11.46 | -1.46% | 248,321 |
| Feb 18, 2026 | 11.49 | 11.74 | 10.41 | 11.63 | 11.63 | 0.69% | 154,285 |
| Feb 17, 2026 | 11.64 | 11.71 | 11.45 | 11.55 | 11.55 | -1.70% | 151,526 |
| Feb 16, 2026 | 11.65 | 11.78 | 11.58 | 11.75 | 11.75 | 0.43% | 147,663 |
| Feb 15, 2026 | 11.63 | 11.73 | 11.59 | 11.70 | 11.70 | 0.43% | 121,000 |
| Feb 12, 2026 | 11.58 | 11.75 | 11.53 | 11.65 | 11.65 | 0.78% | 234,326 |
| Feb 11, 2026 | 11.84 | 11.90 | 11.54 | 11.56 | 11.56 | -2.94% | 263,811 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.82 | 11.91 | 11.91 | - | 116,344 |
| Feb 9, 2026 | 12.12 | 12.12 | 11.91 | 11.91 | 11.91 | -1.73% | 82,175 |
| Feb 8, 2026 | 11.70 | 12.14 | 11.62 | 12.12 | 12.12 | 4.30% | 356,609 |
| Feb 5, 2026 | 11.93 | 12.00 | 11.62 | 11.62 | 11.62 | -3.09% | 201,228 |
| Feb 4, 2026 | 12.05 | 12.06 | 11.84 | 11.99 | 11.99 | -0.25% | 163,985 |
| Feb 3, 2026 | 12.22 | 12.30 | 12.00 | 12.02 | 12.02 | -1.72% | 294,048 |
| Feb 2, 2026 | 11.79 | 12.30 | 11.50 | 12.23 | 12.23 | 4.44% | 636,327 |
| Feb 1, 2026 | 11.88 | 12.01 | 11.67 | 11.71 | 11.71 | -1.51% | 445,735 |
| Jan 29, 2026 | 11.95 | 11.95 | 11.82 | 11.89 | 11.89 | -0.25% | 208,912 |
| Jan 28, 2026 | 12.05 | 12.05 | 11.87 | 11.92 | 11.92 | -0.58% | 150,529 |
| Jan 27, 2026 | 11.93 | 12.06 | 11.92 | 11.99 | 11.99 | - | 93,717 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.88 | 11.99 | 11.99 | -0.08% | 474,157 |
| Jan 25, 2026 | 12.05 | 12.16 | 11.00 | 12.00 | 12.00 | -0.41% | 521,506 |
| Jan 22, 2026 | 12.27 | 12.37 | 12.05 | 12.05 | 12.05 | -1.79% | 679,095 |
| Jan 21, 2026 | 12.20 | 12.70 | 11.76 | 12.27 | 12.27 | 4.07% | 3,606,514 |
| Jan 20, 2026 | 11.81 | 12.01 | 11.79 | 11.79 | 11.79 | -0.59% | 227,056 |
| Jan 19, 2026 | 11.95 | 12.00 | 11.77 | 11.86 | 11.86 | -0.67% | 201,534 |
| Jan 18, 2026 | 11.04 | 11.97 | 10.96 | 11.94 | 11.94 | 8.55% | 608,301 |
| Jan 15, 2026 | 11.10 | 11.20 | 10.98 | 11.00 | 11.00 | -1.43% | 101,564 |
| Jan 14, 2026 | 11.47 | 11.50 | 11.11 | 11.16 | 11.16 | -2.62% | 225,920 |
| Jan 13, 2026 | 11.18 | 11.46 | 11.10 | 11.46 | 11.46 | 2.60% | 155,380 |
| Jan 12, 2026 | 11.05 | 11.30 | 11.05 | 11.17 | 11.17 | 0.72% | 115,103 |
| Jan 11, 2026 | 10.98 | 11.18 | 10.96 | 11.09 | 11.09 | 1.00% | 83,582 |
| Jan 8, 2026 | 11.00 | 11.07 | 10.85 | 10.98 | 10.98 | -0.18% | 82,015 |
| Jan 7, 2026 | 10.90 | 11.19 | 10.85 | 11.00 | 11.00 | 2.61% | 145,433 |
| Jan 6, 2026 | 10.74 | 10.88 | 10.59 | 10.72 | 10.72 | -0.83% | 86,700 |
| Jan 5, 2026 | 10.83 | 11.00 | 10.73 | 10.81 | 10.81 | -0.83% | 100,185 |