Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 8.43
+0.28 (3.44%)
Aug 13, 2026, 3:16 PM AST
TADAWUL:8150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8.40 | 8.60 | 8.27 | 8.43 | 8.43 | 3.44% | 3,050,155 |
| Aug 12, 2026 | 8.25 | 8.35 | 8.00 | 8.15 | 8.15 | -0.97% | 1,551,486 |
| Aug 11, 2026 | 8.35 | 8.75 | 8.19 | 8.23 | 8.23 | -0.84% | 2,895,347 |
| Aug 10, 2026 | 8.35 | 8.47 | 7.95 | 8.30 | 8.30 | -0.48% | 3,728,489 |
| Aug 9, 2026 | 7.65 | 8.34 | 7.65 | 8.34 | 8.34 | 9.88% | 3,301,053 |
| Aug 6, 2026 | 7.50 | 7.89 | 7.46 | 7.59 | 7.59 | 4.12% | 3,370,362 |
| Aug 5, 2026 | 6.90 | 7.29 | 6.90 | 7.29 | 7.29 | 9.95% | 1,946,369 |
| Aug 4, 2026 | 6.58 | 6.69 | 6.55 | 6.63 | 6.63 | 0.76% | 279,782 |
| Aug 3, 2026 | 6.35 | 6.77 | 6.35 | 6.58 | 6.58 | 4.11% | 709,147 |
| Aug 2, 2026 | 6.35 | 6.47 | 6.23 | 6.32 | 6.32 | -0.47% | 178,360 |
| Jul 30, 2026 | 6.49 | 6.49 | 6.35 | 6.35 | 6.35 | -1.24% | 147,597 |
| Jul 29, 2026 | 6.50 | 6.50 | 6.40 | 6.43 | 6.43 | -1.08% | 222,457 |
| Jul 28, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 234,510 |
| Jul 27, 2026 | 6.60 | 6.83 | 6.49 | 6.60 | 6.60 | - | 479,002 |
| Jul 26, 2026 | 6.74 | 6.79 | 6.57 | 6.60 | 6.60 | -1.79% | 273,722 |
| Jul 23, 2026 | 6.80 | 6.91 | 6.72 | 6.72 | 6.72 | -1.18% | 202,544 |
| Jul 22, 2026 | 6.92 | 6.98 | 6.77 | 6.80 | 6.80 | -1.59% | 267,706 |
| Jul 21, 2026 | 7.00 | 7.09 | 6.89 | 6.91 | 6.91 | -1.99% | 273,231 |
| Jul 20, 2026 | 7.16 | 7.30 | 7.05 | 7.05 | 7.05 | -1.54% | 334,583 |
| Jul 19, 2026 | 7.09 | 7.27 | 7.03 | 7.16 | 7.16 | 0.99% | 441,125 |
| Jul 16, 2026 | 7.10 | 7.24 | 7.01 | 7.09 | 7.09 | -1.53% | 593,687 |
| Jul 15, 2026 | 7.47 | 7.48 | 7.18 | 7.20 | 7.20 | -3.49% | 419,257 |
| Jul 14, 2026 | 7.41 | 7.75 | 7.41 | 7.46 | 7.46 | 0.67% | 937,405 |
| Jul 13, 2026 | 7.50 | 7.80 | 7.37 | 7.41 | 7.41 | -0.40% | 1,393,038 |
| Jul 12, 2026 | 7.40 | 7.74 | 7.36 | 7.44 | 7.44 | 0.68% | 1,284,647 |
| Jul 9, 2026 | 7.22 | 7.60 | 7.11 | 7.39 | 7.39 | 2.50% | 1,090,495 |
| Jul 8, 2026 | 7.11 | 7.38 | 6.93 | 7.21 | 7.21 | 2.27% | 1,068,063 |
| Jul 7, 2026 | 6.94 | 7.44 | 6.94 | 7.05 | 7.05 | 1.73% | 1,454,311 |
| Jul 6, 2026 | 7.20 | 7.27 | 6.93 | 6.93 | 6.93 | -3.75% | 362,694 |
| Jul 5, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | -3.23% | 576,875 |
| Jul 2, 2026 | 7.40 | 7.64 | 7.25 | 7.44 | 7.44 | 0.95% | 1,035,722 |
| Jul 1, 2026 | 7.00 | 7.48 | 6.87 | 7.37 | 7.37 | 5.74% | 1,467,951 |
| Jun 30, 2026 | 6.69 | 7.22 | 6.67 | 6.97 | 6.97 | 4.19% | 1,076,784 |
| Jun 29, 2026 | 6.69 | 6.90 | 6.50 | 6.69 | 6.69 | 1.06% | 964,861 |
| Jun 28, 2026 | 6.40 | 6.70 | 6.31 | 6.62 | 6.62 | 4.75% | 589,011 |
| Jun 25, 2026 | 6.31 | 6.45 | 6.30 | 6.32 | 6.32 | -0.16% | 142,477 |
| Jun 24, 2026 | 6.38 | 6.40 | 6.30 | 6.33 | 6.33 | -0.78% | 136,913 |
| Jun 23, 2026 | 6.54 | 6.54 | 6.37 | 6.38 | 6.38 | -1.85% | 269,783 |
| Jun 22, 2026 | 6.60 | 6.64 | 6.41 | 6.50 | 6.50 | -0.15% | 273,914 |
| Jun 21, 2026 | 6.48 | 6.80 | 6.48 | 6.51 | 6.51 | 0.46% | 395,502 |
| Jun 18, 2026 | 6.63 | 6.63 | 6.37 | 6.48 | 6.48 | -1.52% | 408,952 |
| Jun 17, 2026 | 6.88 | 6.88 | 6.58 | 6.58 | 6.58 | -3.24% | 321,968 |
| Jun 16, 2026 | 6.85 | 6.91 | 6.80 | 6.80 | 6.80 | -0.15% | 287,800 |
| Jun 15, 2026 | 6.71 | 7.00 | 6.68 | 6.81 | 6.81 | 0.44% | 667,134 |
| Jun 14, 2026 | 6.60 | 7.02 | 6.49 | 6.78 | 6.78 | 6.10% | 1,963,505 |
| Jun 11, 2026 | 6.16 | 6.68 | 6.16 | 6.39 | 6.39 | 2.57% | 1,301,887 |
| Jun 10, 2026 | 6.10 | 6.44 | 6.10 | 6.23 | 6.23 | -0.95% | 245,105 |
| Jun 9, 2026 | 6.01 | 6.50 | 6.01 | 6.29 | 6.29 | 4.14% | 918,061 |
| Jun 8, 2026 | 6.08 | 6.08 | 5.88 | 6.04 | 6.04 | 0.83% | 146,795 |
| Jun 7, 2026 | 6.03 | 6.10 | 5.93 | 5.99 | 5.99 | -0.66% | 342,578 |