Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 6.19
-0.17 (-2.67%)
Oct 15, 2026, 3:11 PM AST
TADAWUL:8150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 8.40 | 9.00 | 8.37 | 8.76 | 8.76 | 5.42% | 3,616,756 |
| Aug 25, 2026 | 8.42 | 8.46 | 8.29 | 8.31 | 8.31 | -1.07% | 679,909 |
| Aug 24, 2026 | 8.26 | 8.55 | 8.26 | 8.40 | 8.40 | 1.69% | 1,054,741 |
| Aug 23, 2026 | 8.30 | 8.39 | 8.23 | 8.26 | 8.26 | 0.61% | 785,393 |
| Aug 20, 2026 | 8.37 | 8.44 | 8.18 | 8.21 | 8.21 | -1.79% | 1,140,688 |
| Aug 19, 2026 | 8.44 | 8.70 | 8.33 | 8.36 | 8.36 | -0.48% | 1,583,437 |
| Aug 18, 2026 | 8.41 | 8.63 | 8.26 | 8.40 | 8.40 | -0.12% | 1,712,114 |
| Aug 17, 2026 | 8.47 | 8.68 | 8.33 | 8.41 | 8.41 | - | 1,507,883 |
| Aug 16, 2026 | 8.50 | 8.54 | 8.24 | 8.41 | 8.41 | -0.24% | 1,173,549 |
| 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 |