Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia · Delayed Price · Currency is SAR 11.30
+0.09 (0.80%)
Oct 15, 2026, 3:10 PM AST
TADAWUL:8070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 11.26 | 11.38 | 11.08 | 11.30 | 11.30 | 0.80% | 68,967 |
| Oct 14, 2026 | 11.42 | 11.42 | 11.16 | 11.21 | 11.21 | -1.84% | 79,775 |
| Oct 13, 2026 | 11.60 | 11.72 | 11.42 | 11.42 | 11.42 | -2.06% | 88,525 |
| Oct 12, 2026 | 11.80 | 11.87 | 11.53 | 11.66 | 11.66 | -0.93% | 91,305 |
| Oct 11, 2026 | 11.90 | 11.96 | 11.72 | 11.77 | 11.77 | -1.59% | 82,900 |
| Oct 8, 2026 | 12.03 | 12.10 | 11.93 | 11.96 | 11.96 | -1.48% | 97,668 |
| Oct 7, 2026 | 12.11 | 12.27 | 12.06 | 12.14 | 12.14 | -0.65% | 44,883 |
| Oct 6, 2026 | 12.04 | 12.27 | 12.00 | 12.22 | 12.22 | 1.33% | 97,705 |
| Oct 5, 2026 | 11.79 | 12.14 | 11.79 | 12.06 | 12.06 | 1.94% | 109,716 |
| Oct 4, 2026 | 11.81 | 12.11 | 11.77 | 11.83 | 11.83 | -0.17% | 100,831 |
| Oct 1, 2026 | 12.50 | 12.50 | 11.85 | 11.85 | 11.85 | -1.33% | 249,679 |
| Sep 30, 2026 | 12.00 | 12.14 | 11.91 | 12.01 | 12.01 | 0.08% | 139,294 |
| Sep 29, 2026 | 12.00 | 12.07 | 11.81 | 12.00 | 12.00 | 0.42% | 191,115 |
| Sep 28, 2026 | 11.90 | 12.07 | 11.90 | 11.95 | 11.95 | - | 62,574 |
| Sep 27, 2026 | 11.87 | 11.96 | 11.72 | 11.95 | 11.95 | 0.67% | 168,457 |
| Sep 24, 2026 | 11.95 | 12.01 | 11.80 | 11.87 | 11.87 | -0.67% | 73,231 |
| Sep 22, 2026 | 11.80 | 12.01 | 11.75 | 11.95 | 11.95 | 1.27% | 114,863 |
| Sep 21, 2026 | 11.90 | 11.95 | 11.73 | 11.80 | 11.80 | 0.68% | 91,200 |
| Sep 20, 2026 | 12.23 | 12.23 | 11.71 | 11.72 | 11.72 | -4.25% | 276,282 |
| Sep 17, 2026 | 12.17 | 12.40 | 12.14 | 12.24 | 12.24 | 0.91% | 244,988 |
| Sep 16, 2026 | 12.08 | 12.20 | 11.81 | 12.13 | 12.13 | 0.41% | 195,337 |
| Sep 15, 2026 | 11.86 | 12.11 | 11.57 | 12.08 | 12.08 | 1.17% | 324,415 |
| Sep 14, 2026 | 12.09 | 12.09 | 11.82 | 11.94 | 11.94 | -0.42% | 159,576 |
| Sep 13, 2026 | 12.11 | 12.20 | 11.99 | 11.99 | 11.99 | -2.12% | 104,989 |
| Sep 10, 2026 | 12.27 | 12.46 | 12.00 | 12.25 | 12.25 | 2.51% | 639,192 |
| Sep 9, 2026 | 11.94 | 12.00 | 11.89 | 11.95 | 11.95 | 0.17% | 255,040 |
| Sep 8, 2026 | 12.01 | 12.07 | 11.86 | 11.93 | 11.93 | -0.58% | 148,246 |
| Sep 7, 2026 | 12.01 | 12.10 | 11.95 | 12.00 | 12.00 | -0.08% | 117,753 |
| Sep 6, 2026 | 12.10 | 12.20 | 12.01 | 12.01 | 12.01 | -1.07% | 100,978 |
| 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 |