Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia · Delayed Price · Currency is SAR 10.89
+0.17 (1.59%)
Apr 14, 2026, 1:02 PM AST
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 10.82 | 10.82 | 10.60 | 10.72 | 10.72 | -0.83% | 74,987 |
| Apr 12, 2026 | 10.60 | 10.84 | 10.55 | 10.81 | 10.81 | 1.69% | 258,082 |
| Apr 9, 2026 | 10.70 | 10.77 | 10.60 | 10.63 | 10.63 | -1.57% | 105,732 |
| Apr 8, 2026 | 10.78 | 10.85 | 10.51 | 10.80 | 10.80 | 3.95% | 334,833 |
| Apr 7, 2026 | 10.90 | 10.94 | 10.21 | 10.39 | 10.39 | -5.03% | 237,275 |
| Apr 6, 2026 | 10.87 | 10.99 | 10.84 | 10.94 | 10.94 | 0.64% | 150,017 |
| Apr 5, 2026 | 10.83 | 11.00 | 10.78 | 10.87 | 10.87 | 0.37% | 132,140 |
| Apr 2, 2026 | 10.96 | 10.98 | 10.71 | 10.83 | 10.83 | -0.64% | 346,941 |
| Apr 1, 2026 | 10.80 | 10.97 | 10.65 | 10.90 | 10.90 | 1.11% | 384,473 |
| Mar 31, 2026 | 10.71 | 10.87 | 10.61 | 10.78 | 10.78 | 1.22% | 128,293 |
| Mar 30, 2026 | 10.54 | 10.77 | 10.54 | 10.65 | 10.65 | 0.76% | 39,413 |
| Mar 29, 2026 | 10.70 | 10.80 | 10.50 | 10.57 | 10.57 | -0.28% | 64,611 |
| Mar 26, 2026 | 10.60 | 10.79 | 10.50 | 10.60 | 10.60 | 0.09% | 87,846 |
| Mar 25, 2026 | 10.63 | 10.76 | 9.45 | 10.59 | 10.59 | 0.86% | 56,793 |
| Mar 24, 2026 | 10.64 | 10.78 | 10.50 | 10.50 | 10.50 | -1.32% | 64,186 |
| Mar 16, 2026 | 10.96 | 10.96 | 10.60 | 10.64 | 10.64 | -0.28% | 84,001 |
| Mar 15, 2026 | 10.64 | 10.78 | 10.48 | 10.67 | 10.67 | 0.47% | 131,315 |
| Mar 12, 2026 | 10.91 | 10.91 | 10.58 | 10.62 | 10.62 | -2.39% | 127,667 |
| Mar 11, 2026 | 10.97 | 11.03 | 10.70 | 10.88 | 10.88 | -0.91% | 147,073 |
| Mar 10, 2026 | 10.92 | 11.01 | 10.92 | 10.98 | 10.98 | -0.18% | 167,919 |
| Mar 9, 2026 | 11.01 | 11.08 | 10.98 | 11.00 | 11.00 | -0.45% | 519,346 |
| Mar 8, 2026 | 10.90 | 11.08 | 10.90 | 11.05 | 11.05 | 0.73% | 258,651 |
| Mar 5, 2026 | 10.95 | 11.07 | 10.95 | 10.97 | 10.97 | 0.18% | 154,539 |
| Mar 4, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | 0.18% | 183,175 |
| Mar 3, 2026 | 10.62 | 11.03 | 10.62 | 10.93 | 10.93 | -0.09% | 104,953 |
| Mar 2, 2026 | 10.99 | 11.08 | 10.70 | 10.94 | 10.94 | -0.36% | 166,363 |
| Mar 1, 2026 | 10.02 | 11.10 | 10.02 | 10.98 | 10.98 | 0.46% | 266,801 |
| Feb 26, 2026 | 10.80 | 10.96 | 10.70 | 10.93 | 10.93 | 1.11% | 118,678 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.80 | 10.81 | 10.81 | -1.55% | 146,737 |
| Feb 24, 2026 | 11.05 | 11.22 | 10.85 | 10.98 | 10.98 | -0.54% | 230,193 |
| Feb 23, 2026 | 11.54 | 11.59 | 10.91 | 11.04 | 11.04 | -3.66% | 171,233 |
| Feb 19, 2026 | 11.61 | 11.70 | 11.26 | 11.46 | 11.46 | -1.46% | 248,321 |
| Feb 18, 2026 | 11.49 | 11.74 | 10.41 | 11.63 | 11.63 | 0.69% | 154,285 |
| Feb 17, 2026 | 11.64 | 11.71 | 11.45 | 11.55 | 11.55 | -1.70% | 151,526 |
| Feb 16, 2026 | 11.65 | 11.78 | 11.58 | 11.75 | 11.75 | 0.43% | 147,663 |
| Feb 15, 2026 | 11.63 | 11.73 | 11.59 | 11.70 | 11.70 | 0.43% | 121,000 |
| Feb 12, 2026 | 11.58 | 11.75 | 11.53 | 11.65 | 11.65 | 0.78% | 234,326 |
| Feb 11, 2026 | 11.84 | 11.90 | 11.54 | 11.56 | 11.56 | -2.94% | 263,811 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.82 | 11.91 | 11.91 | - | 116,344 |
| Feb 9, 2026 | 12.12 | 12.12 | 11.91 | 11.91 | 11.91 | -1.73% | 82,175 |
| Feb 8, 2026 | 11.70 | 12.14 | 11.62 | 12.12 | 12.12 | 4.30% | 356,609 |
| Feb 5, 2026 | 11.93 | 12.00 | 11.62 | 11.62 | 11.62 | -3.09% | 201,228 |
| Feb 4, 2026 | 12.05 | 12.06 | 11.84 | 11.99 | 11.99 | -0.25% | 163,985 |
| Feb 3, 2026 | 12.22 | 12.30 | 12.00 | 12.02 | 12.02 | -1.72% | 294,048 |
| Feb 2, 2026 | 11.79 | 12.30 | 11.50 | 12.23 | 12.23 | 4.44% | 636,327 |
| Feb 1, 2026 | 11.88 | 12.01 | 11.67 | 11.71 | 11.71 | -1.51% | 445,735 |
| Jan 29, 2026 | 11.95 | 11.95 | 11.82 | 11.89 | 11.89 | -0.25% | 208,912 |
| Jan 28, 2026 | 12.05 | 12.05 | 11.87 | 11.92 | 11.92 | -0.58% | 150,529 |
| Jan 27, 2026 | 11.93 | 12.06 | 11.92 | 11.99 | 11.99 | - | 93,717 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.88 | 11.99 | 11.99 | -0.08% | 474,157 |