Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 7.12
-0.12 (-1.66%)
Feb 11, 2026, 3:14 PM AST
TADAWUL:8150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.26 | 7.31 | 7.21 | 7.24 | 7.24 | -0.28% | 159,722 |
| Feb 9, 2026 | 7.28 | 7.31 | 7.23 | 7.26 | 7.26 | - | 217,690 |
| Feb 8, 2026 | 7.21 | 7.34 | 7.21 | 7.26 | 7.26 | 0.97% | 115,171 |
| Feb 5, 2026 | 7.38 | 7.39 | 7.18 | 7.19 | 7.19 | -2.57% | 250,479 |
| Feb 4, 2026 | 7.52 | 7.53 | 7.36 | 7.38 | 7.38 | -1.73% | 216,071 |
| Feb 3, 2026 | 7.51 | 7.66 | 7.50 | 7.51 | 7.51 | -0.13% | 181,739 |
| Feb 2, 2026 | 7.55 | 7.59 | 7.38 | 7.52 | 7.52 | 0.27% | 287,005 |
| Feb 1, 2026 | 7.59 | 7.68 | 7.45 | 7.50 | 7.50 | 0.54% | 283,994 |
| Jan 29, 2026 | 7.65 | 7.65 | 7.46 | 7.46 | 7.46 | -2.23% | 248,514 |
| Jan 28, 2026 | 7.70 | 7.73 | 7.63 | 7.63 | 7.63 | -0.65% | 280,130 |
| Jan 27, 2026 | 7.72 | 7.76 | 7.65 | 7.68 | 7.68 | -0.26% | 581,697 |
| Jan 26, 2026 | 7.84 | 7.84 | 7.68 | 7.70 | 7.70 | -1.53% | 327,375 |
| Jan 25, 2026 | 7.76 | 7.91 | 7.76 | 7.82 | 7.82 | - | 308,537 |
| Jan 22, 2026 | 8.02 | 8.06 | 7.81 | 7.82 | 7.82 | -3.34% | 907,319 |
| Jan 21, 2026 | 7.70 | 8.18 | 7.57 | 8.09 | 8.09 | 6.73% | 2,280,995 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -2.82% | 208,721 |
| Jan 19, 2026 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | - | 219,103 |
| Jan 18, 2026 | 7.70 | 8.10 | 7.70 | 7.80 | 7.80 | 1.96% | 445,192 |
| Jan 15, 2026 | 7.72 | 7.77 | 7.62 | 7.65 | 7.65 | -0.65% | 177,337 |
| Jan 14, 2026 | 7.93 | 7.97 | 7.70 | 7.70 | 7.70 | -2.78% | 282,405 |
| Jan 13, 2026 | 8.10 | 8.30 | 7.87 | 7.92 | 7.92 | -2.22% | 695,450 |
| Jan 12, 2026 | 8.19 | 8.28 | 8.05 | 8.10 | 8.10 | 0.62% | 226,713 |
| Jan 11, 2026 | 7.84 | 8.22 | 7.82 | 8.05 | 8.05 | 2.94% | 257,782 |
| Jan 8, 2026 | 7.82 | 7.84 | 7.71 | 7.82 | 7.82 | - | 90,491 |
| Jan 7, 2026 | 7.80 | 8.00 | 7.75 | 7.82 | 7.82 | 0.77% | 213,073 |
| Jan 6, 2026 | 7.74 | 7.84 | 7.55 | 7.76 | 7.76 | 0.78% | 161,302 |
| Jan 5, 2026 | 7.87 | 8.03 | 7.70 | 7.70 | 7.70 | -2.41% | 142,344 |
| Jan 4, 2026 | 8.30 | 8.30 | 7.83 | 7.89 | 7.89 | -2.35% | 189,750 |
| Jan 1, 2026 | 7.78 | 8.12 | 7.71 | 8.08 | 8.08 | 5.48% | 166,860 |
| Dec 31, 2025 | 7.50 | 7.83 | 7.50 | 7.66 | 7.66 | 3.79% | 364,832 |
| Dec 30, 2025 | 7.51 | 7.68 | 7.36 | 7.38 | 7.38 | -2.64% | 302,591 |
| Dec 29, 2025 | 7.32 | 7.63 | 7.31 | 7.58 | 7.58 | 2.85% | 236,794 |
| Dec 28, 2025 | 7.86 | 7.86 | 7.37 | 7.37 | 7.37 | -5.99% | 270,997 |
| Dec 25, 2025 | 8.09 | 8.15 | 7.81 | 7.84 | 7.84 | 0.26% | 208,724 |
| Dec 24, 2025 | 8.06 | 8.10 | 7.77 | 7.82 | 7.82 | -2.74% | 251,938 |
| Dec 23, 2025 | 8.19 | 8.25 | 8.02 | 8.04 | 8.04 | -1.83% | 194,563 |
| Dec 22, 2025 | 8.20 | 8.24 | 8.00 | 8.19 | 8.19 | - | 229,685 |
| Dec 21, 2025 | 8.31 | 8.47 | 8.10 | 8.19 | 8.19 | -1.44% | 290,740 |
| Dec 18, 2025 | 8.39 | 8.50 | 8.19 | 8.31 | 8.31 | -1.31% | 342,071 |
| Dec 17, 2025 | 8.65 | 8.65 | 8.35 | 8.42 | 8.42 | -1.86% | 304,140 |
| Dec 16, 2025 | 8.70 | 8.79 | 8.58 | 8.58 | 8.58 | -1.61% | 99,247 |
| Dec 15, 2025 | 8.66 | 8.79 | 8.58 | 8.72 | 8.72 | 0.81% | 170,143 |
| Dec 14, 2025 | 8.69 | 9.09 | 8.63 | 8.65 | 8.65 | -0.46% | 278,668 |
| Dec 11, 2025 | 9.00 | 9.01 | 8.69 | 8.69 | 8.69 | -2.69% | 174,724 |
| Dec 10, 2025 | 8.80 | 9.15 | 8.80 | 8.93 | 8.93 | 1.94% | 455,598 |
| Dec 9, 2025 | 8.79 | 8.89 | 8.63 | 8.76 | 8.76 | -0.23% | 258,479 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.71 | 8.78 | 8.78 | -1.90% | 153,062 |
| Dec 7, 2025 | 9.08 | 9.10 | 8.92 | 8.95 | 8.95 | 0.11% | 100,438 |
| Dec 4, 2025 | 8.76 | 9.07 | 8.76 | 8.94 | 8.94 | 2.05% | 271,746 |
| Dec 3, 2025 | 8.90 | 8.97 | 8.75 | 8.76 | 8.76 | -0.90% | 154,360 |