Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia · Delayed Price · Currency is SAR 10.59
-0.15 (-1.40%)
At close: Dec 30, 2025
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 10.52 | 10.80 | 10.50 | 10.74 | 10.74 | 2.29% | 64,318 |
| Dec 28, 2025 | 10.89 | 10.89 | 10.44 | 10.50 | 10.50 | -3.76% | 99,797 |
| Dec 25, 2025 | 10.99 | 11.00 | 10.90 | 10.91 | 10.91 | -0.18% | 27,452 |
| Dec 24, 2025 | 11.10 | 11.10 | 10.89 | 10.93 | 10.93 | -0.55% | 54,933 |
| Dec 23, 2025 | 11.08 | 11.11 | 10.98 | 10.99 | 10.99 | -0.81% | 122,023 |
| Dec 22, 2025 | 11.24 | 11.24 | 10.97 | 11.08 | 11.08 | -0.72% | 83,370 |
| Dec 21, 2025 | 11.12 | 11.50 | 11.10 | 11.16 | 11.16 | -1.06% | 64,285 |
| Dec 18, 2025 | 11.23 | 11.33 | 11.06 | 11.28 | 11.28 | 1.26% | 134,020 |
| Dec 17, 2025 | 10.97 | 11.28 | 10.97 | 11.14 | 11.14 | 1.46% | 405,896 |
| Dec 16, 2025 | 11.27 | 11.27 | 10.94 | 10.98 | 10.98 | -1.08% | 392,095 |
| Dec 15, 2025 | 11.17 | 11.38 | 11.10 | 11.10 | 11.10 | -0.72% | 385,032 |
| Dec 14, 2025 | 11.80 | 11.90 | 11.10 | 11.18 | 11.18 | -5.25% | 730,647 |
| Dec 11, 2025 | 12.09 | 12.09 | 11.72 | 11.80 | 11.80 | -1.91% | 72,284 |
| Dec 10, 2025 | 11.92 | 12.04 | 11.91 | 12.03 | 12.03 | 1.09% | 26,198 |
| Dec 9, 2025 | 11.86 | 11.98 | 11.80 | 11.90 | 11.90 | 0.76% | 61,763 |
| Dec 8, 2025 | 11.88 | 11.89 | 11.80 | 11.81 | 11.81 | -0.42% | 71,976 |
| Dec 7, 2025 | 12.16 | 12.20 | 11.78 | 11.86 | 11.86 | -2.31% | 223,896 |
| Dec 4, 2025 | 12.04 | 12.19 | 12.04 | 12.14 | 12.14 | 0.91% | 57,554 |
| Dec 3, 2025 | 12.06 | 12.44 | 12.00 | 12.03 | 12.03 | 0.25% | 66,838 |
| Dec 2, 2025 | 12.10 | 12.50 | 12.00 | 12.00 | 12.00 | -0.41% | 116,335 |
| Dec 1, 2025 | 12.13 | 12.20 | 12.05 | 12.05 | 12.05 | -1.39% | 103,984 |
| Nov 30, 2025 | 12.22 | 12.28 | 12.11 | 12.22 | 12.22 | -0.16% | 83,522 |
| Nov 27, 2025 | 12.30 | 12.37 | 12.21 | 12.24 | 12.24 | -0.49% | 45,984 |
| Nov 26, 2025 | 12.35 | 12.43 | 12.21 | 12.30 | 12.30 | -1.36% | 129,180 |
| Nov 25, 2025 | 12.41 | 12.59 | 12.41 | 12.47 | 12.47 | -0.24% | 90,711 |
| Nov 24, 2025 | 12.53 | 12.63 | 12.46 | 12.50 | 12.50 | -1.03% | 26,021 |
| Nov 23, 2025 | 12.62 | 12.75 | 12.60 | 12.63 | 12.63 | -0.39% | 19,184 |
| Nov 20, 2025 | 12.61 | 12.85 | 12.61 | 12.68 | 12.68 | -0.16% | 78,938 |
| Nov 19, 2025 | 12.65 | 12.84 | 12.51 | 12.70 | 12.70 | 1.84% | 130,175 |
| Nov 18, 2025 | 12.74 | 12.82 | 12.47 | 12.47 | 12.47 | -1.97% | 151,866 |
| Nov 17, 2025 | 12.46 | 12.87 | 12.46 | 12.72 | 12.72 | 1.84% | 413,971 |
| Nov 16, 2025 | 12.41 | 12.74 | 12.36 | 12.49 | 12.49 | -0.16% | 288,291 |
| Nov 13, 2025 | 12.44 | 12.70 | 12.38 | 12.51 | 12.51 | 0.56% | 263,079 |
| Nov 12, 2025 | 12.31 | 12.62 | 12.15 | 12.44 | 12.44 | 1.06% | 111,688 |
| Nov 11, 2025 | 12.38 | 12.47 | 11.25 | 12.31 | 12.31 | -0.57% | 73,978 |
| Nov 10, 2025 | 12.40 | 12.58 | 12.37 | 12.38 | 12.38 | 0.16% | 49,813 |
| Nov 9, 2025 | 12.38 | 12.44 | 12.20 | 12.36 | 12.36 | -1.75% | 78,561 |
| Nov 6, 2025 | 12.35 | 12.70 | 12.20 | 12.58 | 12.58 | 1.94% | 147,735 |
| Nov 5, 2025 | 12.57 | 12.76 | 12.21 | 12.34 | 12.34 | -2.83% | 67,580 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.49 | 12.70 | 12.70 | -2.76% | 205,194 |
| Nov 3, 2025 | 13.20 | 13.20 | 13.02 | 13.06 | 13.06 | -1.51% | 77,449 |
| Nov 2, 2025 | 13.23 | 13.31 | 13.00 | 13.26 | 13.26 | 1.61% | 243,619 |
| Oct 30, 2025 | 13.17 | 13.23 | 13.03 | 13.05 | 13.05 | 0.38% | 188,226 |
| Oct 29, 2025 | 13.00 | 13.07 | 12.95 | 13.00 | 13.00 | - | 73,042 |
| Oct 28, 2025 | 13.05 | 13.07 | 12.95 | 13.00 | 13.00 | -0.38% | 71,953 |
| Oct 27, 2025 | 13.05 | 13.20 | 13.00 | 13.05 | 13.05 | -0.15% | 94,916 |
| Oct 26, 2025 | 13.13 | 13.22 | 13.00 | 13.07 | 13.07 | -0.46% | 55,751 |
| Oct 23, 2025 | 13.13 | 13.19 | 13.06 | 13.13 | 13.13 | - | 117,032 |
| Oct 22, 2025 | 13.38 | 13.38 | 13.13 | 13.13 | 13.13 | -0.08% | 44,472 |
| Oct 21, 2025 | 13.43 | 13.43 | 13.14 | 13.14 | 13.14 | -2.45% | 92,455 |