Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 8.34
+0.01 (0.12%)
Sep 3, 2026, 3:13 PM AST
TADAWUL:8150 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |