Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia · Delayed Price · Currency is SAR 13.56
+0.05 (0.37%)
Aug 13, 2025, 3:19 PM AST
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.59 | 13.60 | 13.48 | 13.52 | 13.52 | 0.07% | 3,962 |
| Aug 12, 2025 | 13.40 | 13.60 | 13.30 | 13.51 | 13.51 | 0.67% | 210,164 |
| Aug 11, 2025 | 14.10 | 14.10 | 13.30 | 13.42 | 13.42 | -4.48% | 606,601 |
| Aug 10, 2025 | 14.44 | 14.44 | 14.04 | 14.05 | 14.05 | -2.09% | 119,705 |
| Aug 7, 2025 | 14.13 | 14.36 | 14.01 | 14.35 | 14.35 | 1.56% | 568,969 |
| Aug 6, 2025 | 14.00 | 14.13 | 13.80 | 14.13 | 14.13 | 1.22% | 280,941 |
| Aug 5, 2025 | 13.70 | 14.00 | 13.70 | 13.96 | 13.96 | 0.29% | 199,265 |
| Aug 4, 2025 | 14.00 | 14.12 | 13.12 | 13.92 | 13.92 | -4.20% | 450,006 |
| Aug 3, 2025 | 14.72 | 14.73 | 14.50 | 14.53 | 14.53 | -1.82% | 68,345 |
| Jul 31, 2025 | 14.72 | 14.99 | 14.60 | 14.80 | 14.80 | 0.68% | 153,697 |
| Jul 30, 2025 | 14.64 | 14.73 | 14.49 | 14.70 | 14.70 | 0.41% | 130,003 |
| Jul 29, 2025 | 14.94 | 15.00 | 14.63 | 14.64 | 14.64 | -2.01% | 92,325 |
| Jul 28, 2025 | 15.18 | 15.20 | 14.92 | 14.94 | 14.94 | -1.71% | 175,790 |
| Jul 27, 2025 | 15.12 | 15.26 | 15.10 | 15.20 | 15.20 | 0.53% | 116,005 |
| Jul 24, 2025 | 15.26 | 15.38 | 15.12 | 15.12 | 15.12 | -0.92% | 122,229 |
| Jul 23, 2025 | 15.48 | 15.48 | 15.19 | 15.26 | 15.26 | -1.36% | 122,144 |
| Jul 22, 2025 | 15.59 | 15.60 | 15.28 | 15.47 | 15.47 | -0.83% | 130,959 |
| Jul 21, 2025 | 15.80 | 16.03 | 15.58 | 15.60 | 15.60 | -1.27% | 92,022 |
| Jul 20, 2025 | 16.14 | 16.14 | 15.76 | 15.80 | 15.80 | -1.31% | 80,584 |
| Jul 17, 2025 | 16.11 | 16.17 | 15.88 | 16.01 | 16.01 | -0.56% | 74,532 |
| Jul 16, 2025 | 16.20 | 16.20 | 15.97 | 16.10 | 16.10 | -0.49% | 94,697 |
| Jul 15, 2025 | 16.18 | 16.30 | 16.05 | 16.18 | 16.18 | 0.50% | 168,434 |
| Jul 14, 2025 | 16.23 | 16.24 | 16.02 | 16.10 | 16.10 | -1.11% | 98,092 |
| Jul 13, 2025 | 16.35 | 16.36 | 16.22 | 16.28 | 16.28 | -0.12% | 171,296 |
| Jul 10, 2025 | 16.24 | 16.36 | 16.22 | 16.30 | 16.30 | 0.12% | 88,292 |
| Jul 9, 2025 | 16.11 | 16.40 | 16.05 | 16.28 | 16.28 | 0.93% | 292,192 |
| Jul 8, 2025 | 16.21 | 16.25 | 16.10 | 16.13 | 16.13 | -0.80% | 157,503 |
| Jul 7, 2025 | 16.30 | 16.30 | 16.20 | 16.26 | 16.26 | -0.25% | 99,574 |
| Jul 6, 2025 | 16.21 | 16.34 | 16.18 | 16.30 | 16.30 | 0.62% | 144,743 |
| Jul 3, 2025 | 16.30 | 16.39 | 16.18 | 16.20 | 16.20 | -0.61% | 210,387 |
| Jul 2, 2025 | 16.50 | 16.50 | 16.16 | 16.30 | 16.30 | -0.79% | 119,310 |
| Jul 1, 2025 | 16.45 | 16.54 | 16.31 | 16.43 | 16.43 | -0.42% | 199,505 |
| Jun 30, 2025 | 16.25 | 16.58 | 16.25 | 16.50 | 16.50 | 1.54% | 237,499 |
| Jun 29, 2025 | 16.07 | 16.39 | 16.07 | 16.25 | 16.25 | 1.18% | 161,591 |
| Jun 26, 2025 | 15.80 | 16.06 | 15.70 | 16.06 | 16.06 | 1.26% | 321,201 |
| Jun 25, 2025 | 15.64 | 15.96 | 15.52 | 15.86 | 15.86 | 1.67% | 260,765 |
| Jun 24, 2025 | 14.92 | 15.62 | 14.92 | 15.60 | 15.60 | 6.41% | 431,633 |
| Jun 23, 2025 | 14.24 | 14.92 | 14.24 | 14.66 | 14.66 | 2.52% | 424,658 |
| Jun 22, 2025 | 14.50 | 14.56 | 13.98 | 14.30 | 14.30 | 1.13% | 226,808 |
| Jun 19, 2025 | 13.90 | 14.20 | 13.90 | 14.14 | 14.14 | 0.57% | 100,210 |
| Jun 18, 2025 | 14.28 | 14.28 | 13.86 | 14.06 | 14.06 | -1.26% | 137,606 |
| Jun 17, 2025 | 14.66 | 14.66 | 14.04 | 14.24 | 14.24 | -2.86% | 204,333 |
| Jun 16, 2025 | 14.54 | 14.68 | 14.26 | 14.66 | 14.66 | 3.24% | 189,941 |
| Jun 15, 2025 | 13.62 | 14.64 | 13.62 | 14.20 | 14.20 | -5.33% | 188,181 |
| Jun 12, 2025 | 15.76 | 15.76 | 14.76 | 15.00 | 15.00 | -4.94% | 269,398 |
| Jun 11, 2025 | 15.68 | 15.84 | 15.42 | 15.78 | 15.78 | 1.68% | 139,930 |
| May 29, 2025 | 15.60 | 15.72 | 15.48 | 15.52 | 15.52 | -0.13% | 275,891 |
| May 28, 2025 | 15.40 | 15.66 | 15.40 | 15.54 | 15.54 | 0.91% | 65,153 |
| May 27, 2025 | 15.70 | 15.76 | 15.32 | 15.40 | 15.40 | -1.53% | 114,393 |
| May 26, 2025 | 15.80 | 15.86 | 15.32 | 15.64 | 15.64 | -0.51% | 186,762 |