Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
11.19
+0.07 (0.63%)
Oct 29, 2025, 3:13 PM AST

TADAWUL:8150 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.0411.0411.0411.0411.04-0.72%441
Oct 28, 202511.0711.1610.9611.1211.120.45%138,954
Oct 27, 202511.1811.3611.0711.0711.07-0.45%309,349
Oct 26, 202511.1211.3011.0411.1211.121.09%331,040
Oct 23, 202510.7611.1010.7011.0011.002.23%223,242
Oct 22, 202510.8210.9410.7510.7610.760.19%169,754
Oct 21, 202510.9811.0810.7110.7410.74-1.92%152,350
Oct 20, 202511.1811.1810.9110.9510.95-1.35%272,907
Oct 19, 202511.0011.1610.9311.1011.101.09%306,878
Oct 16, 202510.9711.1410.9110.9810.98-0.27%247,108
Oct 15, 202511.1611.5310.9711.0111.01-1.34%605,893
Oct 14, 202511.3511.8811.0611.1611.16-0.89%963,348
Oct 13, 202511.3311.4511.2211.2611.26-0.35%183,175
Oct 12, 202510.4211.7010.4211.3011.302.91%739,488
Oct 9, 202510.8011.2210.4910.9810.981.48%265,799
Oct 8, 202511.0311.0510.7010.8210.82-1.90%219,950
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