Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 6.26
+0.26 (4.33%)
Nov 5, 2026, 3:13 PM AST
TADAWUL:8150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.06 | 6.46 | 6.06 | 6.26 | 6.26 | 4.33% | 971,136 |
| Nov 4, 2026 | 5.77 | 6.03 | 5.77 | 6.00 | 6.00 | 4.71% | 265,064 |
| Nov 3, 2026 | 5.95 | 5.95 | 5.68 | 5.73 | 5.73 | -3.70% | 250,783 |
| Nov 2, 2026 | 5.86 | 5.96 | 5.66 | 5.95 | 5.95 | 2.06% | 331,003 |
| Nov 1, 2026 | 6.02 | 6.05 | 5.81 | 5.83 | 5.83 | -3.16% | 210,951 |
| Oct 29, 2026 | 6.01 | 6.30 | 5.99 | 6.02 | 6.02 | 0.17% | 600,044 |
| Oct 28, 2026 | 5.87 | 6.11 | 5.80 | 6.01 | 6.01 | 2.39% | 485,738 |
| Oct 27, 2026 | 5.53 | 6.00 | 5.53 | 5.87 | 5.87 | 6.53% | 417,538 |
| Oct 26, 2026 | 5.36 | 5.78 | 5.33 | 5.51 | 5.51 | 4.55% | 384,975 |
| Oct 25, 2026 | 5.76 | 5.80 | 5.20 | 5.27 | 5.27 | -8.51% | 367,729 |
| Oct 22, 2026 | 5.87 | 6.10 | 5.75 | 5.76 | 5.76 | -2.21% | 929,506 |
| Oct 21, 2026 | 6.10 | 6.10 | 5.87 | 5.89 | 5.89 | -0.17% | 339,533 |
| Oct 20, 2026 | 6.15 | 6.15 | 5.90 | 5.90 | 5.90 | -5.75% | 170,788 |
| Oct 19, 2026 | 6.29 | 6.33 | 6.13 | 6.26 | 6.26 | -0.48% | 110,011 |
| Oct 18, 2026 | 6.00 | 6.30 | 6.00 | 6.29 | 6.29 | 1.62% | 127,916 |
| Oct 15, 2026 | 6.37 | 6.43 | 6.10 | 6.19 | 6.19 | -2.67% | 327,455 |
| Oct 14, 2026 | 6.62 | 6.65 | 6.33 | 6.36 | 6.36 | -3.93% | 237,399 |
| Oct 13, 2026 | 6.72 | 6.72 | 6.62 | 6.62 | 6.62 | -0.45% | 71,171 |
| Oct 12, 2026 | 6.73 | 6.74 | 6.62 | 6.65 | 6.65 | -1.19% | 79,219 |
| Oct 11, 2026 | 6.70 | 6.82 | 6.55 | 6.73 | 6.73 | 0.45% | 156,716 |
| Oct 8, 2026 | 6.80 | 6.81 | 6.65 | 6.70 | 6.70 | -2.33% | 147,069 |
| Oct 7, 2026 | 7.10 | 7.10 | 6.86 | 6.86 | 6.86 | -0.72% | 145,764 |
| Oct 6, 2026 | 6.72 | 7.10 | 6.72 | 6.91 | 6.91 | 2.37% | 842,178 |
| Oct 5, 2026 | 6.64 | 6.82 | 6.64 | 6.75 | 6.75 | 0.60% | 191,031 |
| Oct 4, 2026 | 6.70 | 6.85 | 6.70 | 6.71 | 6.71 | 0.60% | 107,760 |
| Oct 1, 2026 | 6.75 | 6.92 | 6.63 | 6.67 | 6.67 | -2.63% | 231,636 |
| Sep 30, 2026 | 6.90 | 6.93 | 6.81 | 6.85 | 6.85 | 0.74% | 334,544 |
| Sep 29, 2026 | 6.80 | 6.85 | 6.72 | 6.80 | 6.80 | - | 203,253 |
| Sep 28, 2026 | 6.71 | 6.94 | 6.71 | 6.80 | 6.80 | 0.74% | 477,046 |
| Sep 27, 2026 | 6.37 | 6.85 | 6.37 | 6.75 | 6.75 | -3.57% | 857,090 |
| Sep 24, 2026 | 7.15 | 7.17 | 6.96 | 7.00 | 7.00 | -1.27% | 301,384 |
| Sep 22, 2026 | 7.09 | 7.14 | 6.98 | 7.09 | 7.09 | 1.72% | 341,787 |
| Sep 21, 2026 | 7.19 | 7.19 | 6.97 | 6.97 | 6.97 | -0.43% | 273,668 |
| Sep 20, 2026 | 7.30 | 7.30 | 6.96 | 7.00 | 7.00 | -4.24% | 474,357 |
| Sep 17, 2026 | 7.50 | 7.63 | 7.23 | 7.31 | 7.31 | -1.62% | 611,696 |
| Sep 16, 2026 | 7.51 | 7.59 | 7.35 | 7.43 | 7.43 | -0.93% | 530,085 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.45 | 7.50 | 7.50 | -3.60% | 765,260 |
| Sep 14, 2026 | 7.84 | 7.93 | 7.70 | 7.78 | 7.78 | -0.89% | 882,912 |
| Sep 13, 2026 | 8.26 | 8.26 | 7.80 | 7.85 | 7.85 | -4.96% | 739,258 |
| Sep 10, 2026 | 8.28 | 8.42 | 8.23 | 8.26 | 8.26 | - | 842,694 |
| Sep 9, 2026 | 8.35 | 8.48 | 8.25 | 8.26 | 8.26 | -1.20% | 576,335 |
| Sep 8, 2026 | 8.42 | 8.52 | 8.33 | 8.36 | 8.36 | -0.48% | 660,126 |
| Sep 7, 2026 | 8.37 | 8.50 | 8.25 | 8.40 | 8.40 | 1.08% | 1,134,285 |
| Sep 6, 2026 | 8.41 | 8.46 | 8.30 | 8.31 | 8.31 | -0.36% | 411,267 |
| Sep 3, 2026 | 8.32 | 8.43 | 8.30 | 8.34 | 8.34 | 0.12% | 355,273 |
| Sep 2, 2026 | 8.31 | 8.48 | 8.20 | 8.33 | 8.33 | 0.12% | 607,442 |
| Sep 1, 2026 | 8.32 | 8.50 | 8.28 | 8.32 | 8.32 | -0.48% | 519,778 |
| Aug 31, 2026 | 8.37 | 8.57 | 8.23 | 8.36 | 8.36 | 1.09% | 1,220,162 |
| Aug 30, 2026 | 8.44 | 8.50 | 8.23 | 8.27 | 8.27 | -1.90% | 739,040 |
| Aug 27, 2026 | 8.80 | 8.80 | 8.38 | 8.43 | 8.43 | -3.77% | 2,680,483 |