Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
10.85
-0.18 (-1.63%)
Oct 8, 2025, 2:41 PM AST

TADAWUL:8150 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202511.0511.1410.9811.0311.030.18%183,348
Oct 6, 202511.1011.2010.9611.0111.01-0.72%211,743
Oct 5, 202510.9911.2210.9611.0911.090.91%203,849
Oct 2, 202511.1011.1810.9210.9910.99-0.27%217,111
Oct 1, 202510.8511.1410.8511.0211.022.13%639,406
Sep 30, 202510.8910.9310.6210.7910.79-0.09%196,004
Sep 29, 202510.8010.8310.6710.8010.80-167,594
Sep 28, 202510.9311.1010.8010.8010.80-0.74%294,325
Sep 25, 202510.4910.9110.3910.8810.884.21%428,983
Sep 24, 202510.3010.5210.2810.4410.443.16%254,419
Sep 22, 202510.3210.3210.1110.1210.12-1.36%159,653
Sep 21, 202510.2610.4110.2110.2610.26-406,037
Sep 18, 202510.2210.4310.2010.2610.260.59%165,888
Sep 17, 202510.0010.2010.0010.2010.202.00%163,521
Sep 16, 20259.7210.099.7110.0010.002.88%159,222
Sep 15, 20259.739.999.549.729.722.32%219,401
Sep 14, 20259.829.859.459.509.50-2.56%162,675
Sep 11, 20259.9310.049.759.759.75-1.52%53,417
Sep 10, 20259.999.999.859.909.90-1.10%102,501
Sep 9, 202510.0910.119.9110.0110.01-0.10%178,596
Sep 8, 202510.0910.209.9910.0210.02-0.69%88,135
Sep 7, 202510.2310.2510.0010.0910.09-0.59%99,710
Sep 4, 202510.0810.1710.0510.1510.150.69%100,649
Sep 3, 202510.2010.2610.0210.0810.08-0.69%118,178
Sep 2, 202510.3710.3710.0010.1510.15-0.68%196,211
Sep 1, 202510.4810.5710.2010.2210.22-2.48%159,084
Aug 31, 202510.8710.9810.3110.4810.48-3.50%207,378
Aug 28, 202511.0011.2010.7510.8610.860.18%582,149
Aug 27, 202510.9311.0010.8010.8410.84-0.82%208,982
Aug 26, 202510.9210.9910.8310.9310.930.09%133,826
Aug 25, 202511.0211.0310.9110.9210.92-0.82%208,428
Aug 24, 202511.0911.2011.0111.0111.01-0.72%123,442
Aug 21, 202511.2111.2410.9511.0911.09-1.07%189,489
Aug 20, 202511.1811.3711.1111.2111.211.08%193,790
Aug 19, 202511.0111.1710.9611.0911.090.73%147,583
Aug 18, 202511.0911.1711.0011.0111.01-0.81%149,931
Aug 17, 202510.9711.2010.9011.1011.101.19%154,864
Aug 14, 202510.8611.0010.8210.9710.97-0.27%115,447
Aug 13, 202511.1611.1610.9111.0011.00-0.18%324,433
Aug 12, 202510.9011.0910.7911.0211.021.10%200,634
Aug 11, 202511.1811.2010.7910.9010.90-2.68%269,526
Aug 10, 202511.5011.5011.1011.2011.20-1.06%141,540
Aug 7, 202511.0111.4311.0111.3211.322.35%348,162
Aug 6, 202510.9911.0810.9711.0611.060.82%188,593
Aug 5, 202510.8811.1110.8810.9710.970.18%164,917
Aug 4, 202510.9310.9810.8210.9510.95-0.27%74,172
Aug 3, 202511.2011.2010.9410.9810.98-1.96%123,306
Jul 31, 202511.2011.3111.0011.2011.200.54%193,005
Jul 30, 202510.9311.2010.9311.1411.140.81%138,550
Jul 29, 202511.4311.4311.0411.0511.05-3.32%207,386