Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 9.96
+0.46 (4.84%)
Sep 15, 2025, 10:45 AM AST
TADAWUL:8150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.93 | 10.04 | 9.75 | 9.75 | 9.75 | -1.52% | 53,417 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.85 | 9.90 | 9.90 | -1.10% | 102,501 |
| Sep 9, 2025 | 10.09 | 10.11 | 9.91 | 10.01 | 10.01 | -0.10% | 178,596 |
| Sep 8, 2025 | 10.09 | 10.20 | 9.99 | 10.02 | 10.02 | -0.69% | 88,135 |
| Sep 7, 2025 | 10.23 | 10.25 | 10.00 | 10.09 | 10.09 | -0.59% | 99,710 |
| Sep 4, 2025 | 10.08 | 10.17 | 10.05 | 10.15 | 10.15 | 0.69% | 100,649 |
| Sep 3, 2025 | 10.20 | 10.26 | 10.02 | 10.08 | 10.08 | -0.69% | 118,178 |
| Sep 2, 2025 | 10.37 | 10.37 | 10.00 | 10.15 | 10.15 | -0.68% | 196,211 |
| Sep 1, 2025 | 10.48 | 10.57 | 10.20 | 10.22 | 10.22 | -2.48% | 159,084 |
| Aug 31, 2025 | 10.87 | 10.98 | 10.31 | 10.48 | 10.48 | -3.50% | 207,378 |
| Aug 28, 2025 | 11.00 | 11.20 | 10.75 | 10.86 | 10.86 | 0.18% | 582,149 |
| Aug 27, 2025 | 10.93 | 11.00 | 10.80 | 10.84 | 10.84 | -0.82% | 208,982 |
| Aug 26, 2025 | 10.92 | 10.99 | 10.83 | 10.93 | 10.93 | 0.09% | 133,826 |
| Aug 25, 2025 | 11.02 | 11.03 | 10.91 | 10.92 | 10.92 | -0.82% | 208,428 |
| Aug 24, 2025 | 11.09 | 11.20 | 11.01 | 11.01 | 11.01 | -0.72% | 123,442 |
| Aug 21, 2025 | 11.21 | 11.24 | 10.95 | 11.09 | 11.09 | -1.07% | 189,489 |
| Aug 20, 2025 | 11.18 | 11.37 | 11.11 | 11.21 | 11.21 | 1.08% | 193,790 |
| Aug 19, 2025 | 11.01 | 11.17 | 10.96 | 11.09 | 11.09 | 0.73% | 147,583 |
| Aug 18, 2025 | 11.09 | 11.17 | 11.00 | 11.01 | 11.01 | -0.81% | 149,931 |
| Aug 17, 2025 | 10.97 | 11.20 | 10.90 | 11.10 | 11.10 | 1.19% | 154,864 |
| Aug 14, 2025 | 10.86 | 11.00 | 10.82 | 10.97 | 10.97 | -0.27% | 115,447 |
| Aug 13, 2025 | 11.16 | 11.16 | 10.91 | 11.00 | 11.00 | -0.18% | 324,433 |
| Aug 12, 2025 | 10.90 | 11.09 | 10.79 | 11.02 | 11.02 | 1.10% | 200,634 |
| Aug 11, 2025 | 11.18 | 11.20 | 10.79 | 10.90 | 10.90 | -2.68% | 269,526 |
| Aug 10, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -1.06% | 141,540 |
| Aug 7, 2025 | 11.01 | 11.43 | 11.01 | 11.32 | 11.32 | 2.35% | 348,162 |
| Aug 6, 2025 | 10.99 | 11.08 | 10.97 | 11.06 | 11.06 | 0.82% | 188,593 |
| Aug 5, 2025 | 10.88 | 11.11 | 10.88 | 10.97 | 10.97 | 0.18% | 164,917 |
| Aug 4, 2025 | 10.93 | 10.98 | 10.82 | 10.95 | 10.95 | -0.27% | 74,172 |
| Aug 3, 2025 | 11.20 | 11.20 | 10.94 | 10.98 | 10.98 | -1.96% | 123,306 |
| Jul 31, 2025 | 11.20 | 11.31 | 11.00 | 11.20 | 11.20 | 0.54% | 193,005 |
| Jul 30, 2025 | 10.93 | 11.20 | 10.93 | 11.14 | 11.14 | 0.81% | 138,550 |
| Jul 29, 2025 | 11.43 | 11.43 | 11.04 | 11.05 | 11.05 | -3.32% | 207,386 |
| Jul 28, 2025 | 10.89 | 11.84 | 10.86 | 11.43 | 11.43 | 6.13% | 1,517,995 |
| Jul 27, 2025 | 10.98 | 10.98 | 10.60 | 10.77 | 10.77 | -0.92% | 287,998 |
| Jul 24, 2025 | 10.90 | 11.00 | 10.84 | 10.87 | 10.87 | -1.18% | 247,185 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.17% | 223,881 |
| Jul 22, 2025 | 11.07 | 11.26 | 11.07 | 11.13 | 11.13 | -1.33% | 187,621 |
| Jul 21, 2025 | 11.37 | 11.37 | 11.08 | 11.28 | 11.28 | 0.45% | 118,692 |
| Jul 20, 2025 | 11.56 | 11.66 | 11.18 | 11.23 | 11.23 | -2.43% | 264,806 |
| Jul 17, 2025 | 11.70 | 11.88 | 11.50 | 11.51 | 11.51 | -1.62% | 375,134 |
| Jul 16, 2025 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -1.85% | 223,442 |
| Jul 15, 2025 | 12.02 | 12.10 | 11.85 | 11.92 | 11.92 | -0.67% | 243,801 |
| Jul 14, 2025 | 12.34 | 12.38 | 11.96 | 12.00 | 12.00 | -2.28% | 197,195 |
| Jul 13, 2025 | 12.16 | 12.42 | 12.16 | 12.28 | 12.28 | 0.99% | 181,840 |
| Jul 10, 2025 | 12.25 | 12.30 | 12.13 | 12.16 | 12.16 | 0.08% | 121,061 |
| Jul 9, 2025 | 12.20 | 12.24 | 12.10 | 12.15 | 12.15 | -0.41% | 230,059 |
| Jul 8, 2025 | 12.50 | 12.50 | 12.16 | 12.20 | 12.20 | -2.24% | 378,053 |
| Jul 7, 2025 | 12.47 | 12.79 | 12.46 | 12.48 | 12.48 | -0.16% | 299,823 |
| Jul 6, 2025 | 12.42 | 12.54 | 12.34 | 12.50 | 12.50 | 1.46% | 257,069 |