Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia · Delayed Price · Currency is SAR 12.14
+0.14 (1.17%)
Sep 3, 2026, 3:14 PM AST
TADAWUL:8070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.00 | 12.16 | 12.00 | 12.14 | 12.14 | 1.17% | 208,307 |
| Sep 2, 2026 | 12.31 | 12.31 | 11.95 | 12.00 | 12.00 | -2.68% | 307,243 |
| Sep 1, 2026 | 12.44 | 12.44 | 12.26 | 12.33 | 12.33 | 0.65% | 195,580 |
| Aug 31, 2026 | 12.51 | 12.51 | 12.24 | 12.25 | 12.25 | -2.00% | 216,755 |
| Aug 30, 2026 | 12.66 | 12.72 | 12.49 | 12.50 | 12.50 | -1.03% | 172,679 |
| Aug 27, 2026 | 12.60 | 12.90 | 12.50 | 12.63 | 12.63 | 0.80% | 869,056 |
| Aug 26, 2026 | 12.42 | 12.59 | 12.40 | 12.53 | 12.53 | 1.05% | 1,787,587 |
| Aug 25, 2026 | 12.51 | 12.55 | 12.34 | 12.40 | 12.40 | -0.40% | 130,783 |
| Aug 24, 2026 | 12.35 | 12.60 | 12.35 | 12.45 | 12.45 | 0.81% | 404,155 |
| Aug 23, 2026 | 12.20 | 12.40 | 12.20 | 12.35 | 12.35 | 0.57% | 100,989 |
| Aug 20, 2026 | 12.20 | 12.29 | 12.18 | 12.28 | 12.28 | 0.66% | 76,207 |
| Aug 19, 2026 | 12.23 | 12.49 | 12.15 | 12.20 | 12.20 | -0.41% | 374,577 |
| Aug 18, 2026 | 12.40 | 12.45 | 12.18 | 12.25 | 12.25 | -1.37% | 437,914 |
| Aug 17, 2026 | 12.28 | 12.49 | 12.27 | 12.42 | 12.42 | 0.81% | 221,809 |
| Aug 16, 2026 | 12.40 | 12.47 | 12.30 | 12.32 | 12.32 | 0.16% | 217,944 |
| Aug 13, 2026 | 12.44 | 12.44 | 12.18 | 12.30 | 12.30 | -0.08% | 164,186 |
| Aug 12, 2026 | 12.00 | 12.55 | 11.99 | 12.31 | 12.31 | 2.58% | 618,521 |
| Aug 11, 2026 | 12.18 | 12.23 | 11.95 | 12.00 | 12.00 | -1.48% | 285,875 |
| Aug 10, 2026 | 12.25 | 12.40 | 12.11 | 12.18 | 12.18 | -0.57% | 288,857 |
| Aug 9, 2026 | 12.27 | 12.37 | 12.06 | 12.25 | 12.25 | 0.82% | 524,652 |
| Aug 6, 2026 | 12.04 | 12.25 | 11.90 | 12.15 | 12.15 | 1.08% | 377,110 |
| Aug 5, 2026 | 11.69 | 12.28 | 11.68 | 12.02 | 12.02 | 2.82% | 442,158 |
| Aug 4, 2026 | 11.86 | 11.96 | 11.65 | 11.69 | 11.69 | 1.56% | 224,195 |
| Aug 3, 2026 | 11.59 | 11.84 | 11.19 | 11.51 | 11.51 | 4.07% | 404,435 |
| Aug 2, 2026 | 11.18 | 11.30 | 11.05 | 11.06 | 11.06 | 0.09% | 43,163 |
| Jul 30, 2026 | 11.00 | 11.20 | 10.99 | 11.05 | 11.05 | -0.63% | 69,817 |
| Jul 29, 2026 | 11.30 | 11.31 | 11.05 | 11.12 | 11.12 | -1.59% | 41,795 |
| Jul 28, 2026 | 11.52 | 11.62 | 11.30 | 11.30 | 11.30 | -2.75% | 71,669 |
| Jul 27, 2026 | 11.98 | 11.98 | 11.62 | 11.62 | 11.62 | -2.19% | 53,810 |
| Jul 26, 2026 | 11.84 | 12.01 | 11.84 | 11.88 | 11.88 | -1.00% | 67,397 |
| Jul 23, 2026 | 11.96 | 12.00 | 11.83 | 12.00 | 12.00 | 0.33% | 55,452 |
| Jul 22, 2026 | 11.89 | 12.03 | 11.81 | 11.96 | 11.96 | 1.18% | 62,272 |
| Jul 21, 2026 | 11.95 | 11.95 | 11.76 | 11.82 | 11.82 | -0.84% | 74,755 |
| Jul 20, 2026 | 11.97 | 12.09 | 11.84 | 11.92 | 11.92 | -0.42% | 69,111 |
| Jul 19, 2026 | 12.20 | 12.20 | 11.97 | 11.97 | 11.97 | -1.64% | 58,924 |
| Jul 16, 2026 | 12.05 | 12.18 | 12.05 | 12.17 | 12.17 | 0.50% | 87,214 |
| Jul 15, 2026 | 12.24 | 12.36 | 12.02 | 12.11 | 12.11 | -0.57% | 204,076 |
| Jul 14, 2026 | 12.24 | 12.28 | 12.08 | 12.18 | 12.18 | 0.58% | 173,327 |
| Jul 13, 2026 | 12.25 | 12.46 | 12.10 | 12.11 | 12.11 | -0.33% | 365,614 |
| Jul 12, 2026 | 11.98 | 12.22 | 11.82 | 12.15 | 12.15 | 1.59% | 330,917 |
| Jul 9, 2026 | 11.85 | 12.09 | 11.74 | 11.96 | 11.96 | 0.93% | 166,368 |
| Jul 8, 2026 | 12.11 | 12.11 | 11.81 | 11.85 | 11.85 | -2.39% | 199,632 |
| Jul 7, 2026 | 12.16 | 12.25 | 12.12 | 12.14 | 12.14 | -0.25% | 68,858 |
| Jul 6, 2026 | 12.29 | 12.34 | 12.10 | 12.17 | 12.17 | -1.22% | 178,712 |
| Jul 5, 2026 | 12.37 | 12.58 | 12.20 | 12.32 | 12.32 | -0.24% | 298,411 |
| Jul 2, 2026 | 12.10 | 12.36 | 12.04 | 12.35 | 12.35 | 2.07% | 805,723 |
| Jul 1, 2026 | 12.00 | 12.10 | 11.91 | 12.10 | 12.10 | 0.83% | 194,365 |
| Jun 30, 2026 | 11.98 | 12.10 | 11.88 | 12.00 | 12.00 | 0.17% | 198,244 |
| Jun 29, 2026 | 11.89 | 12.04 | 11.87 | 11.98 | 11.98 | 0.84% | 82,000 |
| Jun 28, 2026 | 11.97 | 12.10 | 11.85 | 11.88 | 11.88 | -0.75% | 135,644 |