Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
13.88
-0.07 (-0.50%)
Oct 8, 2025, 2:45 PM AST

TADAWUL:8070 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202513.9514.0013.8113.8713.87-0.57%127,951
Oct 7, 202514.1714.1913.9513.9513.95-1.55%107,196
Oct 6, 202513.8114.1713.8114.1714.171.87%166,939
Oct 5, 202513.8214.0513.8213.9113.910.36%38,596
Oct 2, 202514.0414.0613.8513.8613.86-1.00%145,542
Oct 1, 202513.9014.1113.8414.0014.000.65%139,891
Sep 30, 202513.7713.9913.7613.9113.911.31%139,891
Sep 29, 202513.6513.8013.5413.7313.730.07%116,489
Sep 28, 202513.8013.8713.6713.7213.72-0.58%145,125
Sep 25, 202513.7213.8613.4913.8013.800.88%222,461
Sep 24, 202513.1013.7013.0013.6813.684.19%231,424
Sep 22, 202513.3913.3913.0513.1313.13-1.13%126,785
Sep 21, 202513.1013.4013.0713.2813.281.22%131,387
Sep 18, 202512.9213.1412.7813.1213.122.34%207,690
Sep 17, 202512.7812.9512.6012.8212.820.79%99,675
Sep 16, 202512.5212.7212.5212.7212.721.76%179,490
Sep 15, 202512.4212.6212.3312.5012.501.54%138,486
Sep 14, 202512.5712.8012.1512.3112.31-2.07%247,390
Sep 11, 202512.8313.0512.5212.5712.57-2.56%173,348
Sep 10, 202513.1413.1612.9012.9012.90-1.83%99,043
Sep 9, 202513.0213.1412.9513.1413.141.00%81,713
Sep 8, 202513.1013.2013.0013.0113.01-0.54%60,825
Sep 7, 202513.1013.1713.0713.0813.08-0.76%44,238
Sep 4, 202513.2013.2513.0013.1813.18-116,420
Sep 3, 202513.0013.2413.0013.1813.181.23%218,017
Sep 2, 202513.3813.3813.0213.0213.02-1.74%154,466
Sep 1, 202513.2513.3313.1213.2513.25-83,004
Aug 31, 202513.5913.6413.1113.2513.25-2.86%441,254
Aug 28, 202513.6013.6713.5213.6413.640.52%141,039
Aug 27, 202513.6813.7613.5613.5713.57-0.80%264,230
Aug 26, 202513.8813.8813.5313.6813.68-0.51%140,887
Aug 25, 202513.9613.9613.6613.7513.75-1.08%84,855
Aug 24, 202513.8013.9413.7713.9013.900.72%98,366
Aug 21, 202513.7213.8713.6213.8013.80-0.22%98,008
Aug 20, 202513.8213.9413.7513.8313.830.22%137,111
Aug 19, 202513.8413.8913.7113.8013.80-0.22%173,404
Aug 18, 202513.7613.9513.6713.8313.830.44%170,103
Aug 17, 202513.7713.8413.6713.7713.770.66%201,775
Aug 14, 202513.5413.7313.5113.6813.680.88%200,541
Aug 13, 202513.5913.6513.4213.5613.560.37%253,661
Aug 12, 202513.4013.6013.3013.5113.510.67%210,164
Aug 11, 202514.1014.1013.3013.4213.42-4.48%606,601
Aug 10, 202514.4414.4414.0414.0514.05-2.09%119,705
Aug 7, 202514.1314.3614.0114.3514.351.56%568,969
Aug 6, 202514.0014.1313.8014.1314.131.22%280,941
Aug 5, 202513.7014.0013.7013.9613.960.29%199,265
Aug 4, 202514.0014.1213.1213.9213.92-4.20%450,006
Aug 3, 202514.7214.7314.5014.5314.53-1.82%68,345
Jul 31, 202514.7214.9914.6014.8014.800.68%153,697
Jul 30, 202514.6414.7314.4914.7014.700.41%130,003