Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia · Delayed Price · Currency is SAR 6.34
+0.01 (0.16%)
Apr 30, 2026, 3:16 PM AST
TADAWUL:8150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.41 | 6.41 | 6.32 | 6.34 | 6.34 | 0.16% | 81,229 |
| Apr 29, 2026 | 6.40 | 6.40 | 6.33 | 6.33 | 6.33 | -0.47% | 88,401 |
| Apr 28, 2026 | 6.47 | 6.47 | 6.35 | 6.36 | 6.36 | -2.00% | 115,787 |
| Apr 27, 2026 | 6.50 | 6.57 | 6.45 | 6.49 | 6.49 | 0.62% | 92,589 |
| Apr 26, 2026 | 6.47 | 6.56 | 6.42 | 6.45 | 6.45 | -0.31% | 65,208 |
| Apr 23, 2026 | 6.53 | 6.61 | 6.44 | 6.47 | 6.47 | -0.92% | 208,514 |
| Apr 22, 2026 | 6.53 | 6.66 | 6.48 | 6.53 | 6.53 | -0.61% | 184,688 |
| Apr 21, 2026 | 6.53 | 6.59 | 6.49 | 6.57 | 6.57 | 0.92% | 113,284 |
| Apr 20, 2026 | 6.66 | 6.66 | 6.48 | 6.51 | 6.51 | -1.96% | 147,953 |
| Apr 19, 2026 | 6.72 | 6.87 | 6.64 | 6.64 | 6.64 | -2.06% | 131,643 |
| Apr 16, 2026 | 6.67 | 6.81 | 6.67 | 6.78 | 6.78 | 1.19% | 238,951 |
| Apr 15, 2026 | 6.54 | 6.75 | 6.54 | 6.70 | 6.70 | 2.92% | 331,189 |
| Apr 14, 2026 | 6.38 | 6.57 | 6.36 | 6.51 | 6.51 | 1.72% | 317,813 |
| Apr 13, 2026 | 6.46 | 6.46 | 6.34 | 6.40 | 6.40 | -0.16% | 145,538 |
| Apr 12, 2026 | 6.44 | 6.51 | 6.38 | 6.41 | 6.41 | -0.77% | 243,654 |
| Apr 9, 2026 | 6.64 | 6.64 | 6.41 | 6.46 | 6.46 | -1.82% | 192,710 |
| Apr 8, 2026 | 6.22 | 6.64 | 6.22 | 6.58 | 6.58 | 7.17% | 581,600 |
| Apr 7, 2026 | 6.40 | 6.40 | 6.10 | 6.14 | 6.14 | -4.21% | 338,611 |
| Apr 6, 2026 | 6.41 | 6.50 | 6.39 | 6.41 | 6.41 | - | 65,544 |
| Apr 5, 2026 | 6.61 | 6.61 | 6.40 | 6.41 | 6.41 | -2.44% | 318,968 |
| Apr 2, 2026 | 6.42 | 6.62 | 6.33 | 6.57 | 6.57 | 1.86% | 352,873 |
| Apr 1, 2026 | 6.37 | 6.52 | 6.33 | 6.45 | 6.45 | 2.06% | 389,285 |
| Mar 31, 2026 | 6.34 | 6.39 | 6.30 | 6.32 | 6.32 | -0.16% | 177,022 |
| Mar 30, 2026 | 6.40 | 6.40 | 6.31 | 6.33 | 6.33 | -0.47% | 110,437 |
| Mar 29, 2026 | 6.40 | 6.44 | 6.36 | 6.36 | 6.36 | -0.47% | 138,903 |
| Mar 26, 2026 | 6.38 | 6.45 | 6.30 | 6.39 | 6.39 | 0.63% | 120,520 |
| Mar 25, 2026 | 6.20 | 6.39 | 6.20 | 6.35 | 6.35 | 2.25% | 102,031 |
| Mar 24, 2026 | 6.25 | 6.31 | 6.16 | 6.21 | 6.21 | 0.32% | 224,144 |
| Mar 16, 2026 | 6.13 | 6.20 | 5.98 | 6.19 | 6.19 | 0.81% | 268,967 |
| Mar 15, 2026 | 6.00 | 6.19 | 6.00 | 6.14 | 6.14 | 0.82% | 201,745 |
| Mar 12, 2026 | 6.06 | 6.09 | 5.97 | 6.09 | 6.09 | 0.33% | 171,914 |
| Mar 11, 2026 | 6.30 | 6.36 | 6.07 | 6.07 | 6.07 | -3.19% | 220,340 |
| Mar 10, 2026 | 6.44 | 6.44 | 6.25 | 6.27 | 6.27 | -2.18% | 227,192 |
| Mar 9, 2026 | 7.11 | 7.11 | 6.33 | 6.41 | 6.41 | -0.93% | 1,422,742 |
| Mar 8, 2026 | 6.35 | 6.52 | 6.34 | 6.47 | 6.47 | 3.69% | 145,179 |
| Mar 5, 2026 | 6.23 | 6.32 | 6.17 | 6.24 | 6.24 | 1.13% | 114,913 |
| Mar 4, 2026 | 5.91 | 6.18 | 5.90 | 6.17 | 6.17 | 4.58% | 139,324 |
| Mar 3, 2026 | 6.01 | 6.08 | 5.84 | 5.90 | 5.90 | -1.01% | 241,264 |
| Mar 2, 2026 | 6.01 | 6.25 | 5.95 | 5.96 | 5.96 | -0.67% | 190,263 |
| Mar 1, 2026 | 5.80 | 6.25 | 5.70 | 6.00 | 6.00 | -4.31% | 272,433 |
| Feb 26, 2026 | 6.35 | 6.45 | 6.26 | 6.27 | 6.27 | - | 194,605 |
| Feb 25, 2026 | 6.40 | 6.50 | 6.26 | 6.27 | 6.27 | -1.57% | 93,872 |
| Feb 24, 2026 | 6.49 | 6.53 | 6.37 | 6.37 | 6.37 | -1.09% | 113,866 |
| Feb 23, 2026 | 6.74 | 6.86 | 6.41 | 6.44 | 6.44 | -5.01% | 272,798 |
| Feb 19, 2026 | 7.01 | 7.02 | 6.71 | 6.78 | 6.78 | -3.28% | 163,860 |
| Feb 18, 2026 | 7.02 | 7.09 | 6.93 | 7.01 | 7.01 | -0.14% | 82,989 |
| Feb 17, 2026 | 7.12 | 7.14 | 6.93 | 7.02 | 7.02 | -1.27% | 208,198 |
| Feb 16, 2026 | 7.24 | 7.25 | 7.07 | 7.11 | 7.11 | -1.66% | 133,895 |
| Feb 15, 2026 | 7.23 | 7.30 | 7.20 | 7.23 | 7.23 | 1.40% | 143,287 |
| Feb 12, 2026 | 7.11 | 7.22 | 7.08 | 7.13 | 7.13 | 0.14% | 145,444 |