Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 11.00
-0.02 (-0.18%)
Aug 13, 2025, 3:10 PM AST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 11.16 | 11.16 | 11.00 | 11.02 | 11.02 | - | 4,988 |
| 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 |
| Jul 3, 2025 | 12.58 | 12.63 | 12.32 | 12.32 | 12.32 | -1.91% | 229,161 |
| Jul 2, 2025 | 12.78 | 12.91 | 12.37 | 12.56 | 12.56 | -1.57% | 179,074 |
| Jul 1, 2025 | 12.84 | 12.98 | 12.60 | 12.76 | 12.76 | -0.62% | 352,574 |
| Jun 30, 2025 | 12.65 | 12.98 | 12.65 | 12.84 | 12.84 | 1.34% | 429,597 |
| Jun 29, 2025 | 12.68 | 12.90 | 12.58 | 12.67 | 12.67 | 0.56% | 243,035 |
| Jun 26, 2025 | 12.36 | 12.66 | 12.36 | 12.60 | 12.60 | 2.11% | 227,201 |
| Jun 25, 2025 | 12.16 | 12.46 | 12.16 | 12.34 | 12.34 | 0.16% | 366,952 |
| Jun 24, 2025 | 11.76 | 12.42 | 11.76 | 12.32 | 12.32 | 6.57% | 742,392 |
| Jun 23, 2025 | 11.48 | 11.82 | 11.40 | 11.56 | 11.56 | - | 695,784 |
| Jun 22, 2025 | 11.20 | 11.66 | 11.20 | 11.56 | 11.56 | 3.77% | 425,171 |
| Jun 19, 2025 | 11.42 | 11.42 | 11.12 | 11.14 | 11.14 | -1.42% | 283,199 |
| Jun 18, 2025 | 11.40 | 11.98 | 11.12 | 11.30 | 11.30 | -1.22% | 442,698 |
| Jun 17, 2025 | 12.18 | 12.18 | 11.44 | 11.44 | 11.44 | -4.51% | 122,345 |
| Jun 16, 2025 | 11.96 | 12.12 | 11.80 | 11.98 | 11.98 | 2.04% | 203,829 |
| Jun 15, 2025 | 10.82 | 11.90 | 10.82 | 11.74 | 11.74 | -2.33% | 261,236 |
| Jun 12, 2025 | 12.50 | 12.50 | 12.00 | 12.02 | 12.02 | -4.15% | 187,796 |
| Jun 11, 2025 | 12.50 | 12.86 | 12.48 | 12.54 | 12.54 | 6.45% | 101,266 |
| May 29, 2025 | 11.68 | 12.00 | 11.68 | 11.78 | 12.48 | 0.34% | 157,093 |
| May 28, 2025 | 11.68 | 11.91 | 11.68 | 11.74 | 12.44 | 0.86% | 174,616 |
| May 27, 2025 | 12.08 | 12.08 | 11.59 | 11.64 | 12.34 | -8.35% | 143,075 |
| May 26, 2025 | 12.96 | 13.02 | 12.44 | 12.70 | 12.70 | -2.01% | 177,918 |