Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 10.78
+0.18 (1.70%)
Oct 29, 2025, 3:19 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.60 | 10.86 | 10.59 | 10.78 | 10.78 | 1.70% | 162,426 |
| Oct 28, 2025 | 10.60 | 10.70 | 10.59 | 10.60 | 10.60 | -0.66% | 128,928 |
| Oct 27, 2025 | 10.60 | 10.70 | 10.56 | 10.67 | 10.67 | 0.76% | 68,742 |
| Oct 26, 2025 | 10.60 | 10.69 | 10.58 | 10.59 | 10.59 | 0.38% | 27,988 |
| Oct 23, 2025 | 10.65 | 10.70 | 10.55 | 10.55 | 10.55 | -1.59% | 154,319 |
| Oct 22, 2025 | 10.85 | 10.85 | 10.70 | 10.72 | 10.72 | -0.65% | 192,711 |
| Oct 21, 2025 | 10.71 | 10.89 | 10.70 | 10.79 | 10.79 | -0.09% | 89,111 |
| Oct 20, 2025 | 10.90 | 10.94 | 10.72 | 10.80 | 10.80 | - | 52,729 |
| Oct 19, 2025 | 10.99 | 10.99 | 10.80 | 10.80 | 10.80 | -1.73% | 37,176 |
| Oct 16, 2025 | 10.82 | 11.00 | 10.80 | 10.99 | 10.99 | 1.10% | 258,804 |
| Oct 15, 2025 | 10.75 | 10.87 | 10.68 | 10.87 | 10.87 | 0.93% | 120,552 |
| Oct 14, 2025 | 10.94 | 10.94 | 10.60 | 10.77 | 10.77 | -1.55% | 106,313 |
| Oct 13, 2025 | 10.85 | 10.94 | 10.82 | 10.94 | 10.94 | 0.92% | 78,923 |
| Oct 12, 2025 | 10.85 | 10.97 | 10.70 | 10.84 | 10.84 | -0.46% | 67,211 |
| Oct 9, 2025 | 10.80 | 10.93 | 10.75 | 10.89 | 10.89 | 0.74% | 75,880 |
| Oct 8, 2025 | 10.87 | 10.87 | 10.70 | 10.81 | 10.81 | -0.55% | 154,338 |
| Oct 7, 2025 | 11.00 | 11.05 | 10.85 | 10.87 | 10.87 | -1.00% | 238,376 |
| Oct 6, 2025 | 11.06 | 11.14 | 10.89 | 10.98 | 10.98 | -0.72% | 303,580 |
| Oct 5, 2025 | 11.17 | 11.31 | 11.04 | 11.06 | 11.06 | -0.98% | 105,067 |
| Oct 2, 2025 | 11.32 | 11.32 | 11.10 | 11.17 | 11.17 | -0.80% | 82,246 |
| Oct 1, 2025 | 11.35 | 11.38 | 11.22 | 11.26 | 11.26 | -0.27% | 102,458 |
| Sep 30, 2025 | 11.20 | 11.36 | 11.20 | 11.29 | 11.29 | 0.36% | 102,458 |
| Sep 29, 2025 | 11.39 | 11.39 | 11.22 | 11.25 | 11.25 | -0.35% | 79,984 |
| Sep 28, 2025 | 11.39 | 11.49 | 11.26 | 11.29 | 11.29 | -0.70% | 217,136 |
| Sep 25, 2025 | 11.33 | 11.39 | 11.01 | 11.37 | 11.37 | 0.62% | 149,535 |
| Sep 24, 2025 | 11.21 | 11.46 | 11.21 | 11.30 | 11.30 | 0.89% | 119,811 |
| Sep 22, 2025 | 11.20 | 11.20 | 10.90 | 11.20 | 11.20 | 0.81% | 116,922 |
| Sep 21, 2025 | 10.90 | 11.25 | 10.87 | 11.11 | 11.11 | 1.93% | 116,958 |
| Sep 18, 2025 | 10.95 | 10.95 | 10.81 | 10.90 | 10.90 | 0.18% | 93,258 |
| Sep 17, 2025 | 10.87 | 11.01 | 10.71 | 10.88 | 10.88 | 0.18% | 126,056 |
| Sep 16, 2025 | 10.80 | 10.87 | 10.70 | 10.86 | 10.86 | 0.56% | 80,205 |
| Sep 15, 2025 | 10.75 | 10.83 | 10.60 | 10.80 | 10.80 | 0.47% | 87,174 |
| Sep 14, 2025 | 10.70 | 10.75 | 10.21 | 10.75 | 10.75 | 0.28% | 97,215 |
| Sep 11, 2025 | 10.84 | 10.84 | 10.40 | 10.72 | 10.72 | -0.74% | 74,828 |
| Sep 10, 2025 | 10.80 | 10.80 | 10.67 | 10.80 | 10.80 | -0.55% | 49,565 |
| Sep 9, 2025 | 10.61 | 10.88 | 10.61 | 10.86 | 10.86 | 0.18% | 56,433 |
| Sep 8, 2025 | 10.80 | 10.89 | 10.66 | 10.84 | 10.84 | 0.37% | 108,390 |
| Sep 7, 2025 | 10.94 | 10.95 | 10.71 | 10.80 | 10.80 | -1.28% | 111,131 |
| Sep 4, 2025 | 10.85 | 11.00 | 10.75 | 10.94 | 10.94 | 0.83% | 100,783 |
| Sep 3, 2025 | 10.80 | 10.88 | 10.65 | 10.85 | 10.85 | 0.18% | 95,460 |
| Sep 2, 2025 | 10.77 | 10.83 | 10.50 | 10.83 | 10.83 | 0.56% | 111,217 |
| Sep 1, 2025 | 10.79 | 10.82 | 10.63 | 10.77 | 10.77 | 0.09% | 83,117 |
| Aug 31, 2025 | 10.72 | 10.83 | 10.50 | 10.76 | 10.76 | 0.37% | 69,677 |
| Aug 28, 2025 | 10.76 | 10.77 | 10.40 | 10.72 | 10.72 | 0.28% | 91,695 |
| Aug 27, 2025 | 10.75 | 10.85 | 10.66 | 10.69 | 10.69 | -0.47% | 80,765 |
| Aug 26, 2025 | 10.70 | 10.85 | 10.55 | 10.74 | 10.74 | 0.85% | 91,979 |
| Aug 25, 2025 | 10.73 | 10.73 | 10.60 | 10.65 | 10.65 | -0.75% | 61,111 |
| Aug 24, 2025 | 10.55 | 10.79 | 10.52 | 10.73 | 10.73 | 2.68% | 194,367 |
| Aug 21, 2025 | 10.56 | 10.62 | 10.43 | 10.45 | 10.45 | -0.48% | 66,598 |
| Aug 20, 2025 | 10.60 | 10.65 | 10.45 | 10.50 | 10.50 | -0.47% | 48,866 |