Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 10.94
+0.09 (0.83%)
Sep 4, 2025, 3:11 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 10.66 | 10.68 | 10.54 | 10.55 | 10.55 | -0.75% | 39,514 |
| Aug 18, 2025 | 10.88 | 10.88 | 10.63 | 10.63 | 10.63 | -1.39% | 80,039 |
| Aug 17, 2025 | 10.82 | 10.94 | 10.78 | 10.78 | 10.78 | -0.83% | 194,062 |
| Aug 14, 2025 | 10.80 | 10.92 | 10.70 | 10.87 | 10.87 | 0.83% | 225,799 |
| Aug 13, 2025 | 10.50 | 10.88 | 10.50 | 10.78 | 10.78 | -0.37% | 47,037 |
| Aug 12, 2025 | 10.61 | 10.86 | 10.61 | 10.82 | 10.82 | 1.41% | 55,480 |
| Aug 11, 2025 | 10.85 | 10.85 | 10.60 | 10.67 | 10.67 | -1.30% | 70,724 |
| Aug 10, 2025 | 10.90 | 11.00 | 10.70 | 10.81 | 10.81 | -0.73% | 134,065 |
| Aug 7, 2025 | 10.84 | 11.20 | 10.82 | 10.89 | 10.89 | 0.46% | 116,096 |
| Aug 6, 2025 | 10.80 | 10.97 | 10.80 | 10.84 | 10.84 | 0.18% | 100,329 |
| Aug 5, 2025 | 10.96 | 10.98 | 10.80 | 10.82 | 10.82 | -0.37% | 53,281 |
| Aug 4, 2025 | 10.96 | 11.10 | 10.80 | 10.86 | 10.86 | -1.27% | 58,673 |
| Aug 3, 2025 | 11.22 | 11.23 | 11.00 | 11.00 | 11.00 | -2.74% | 47,710 |
| Jul 31, 2025 | 11.69 | 11.69 | 11.31 | 11.31 | 11.31 | -2.92% | 77,008 |
| Jul 30, 2025 | 11.20 | 11.65 | 11.14 | 11.65 | 11.65 | 4.02% | 143,867 |
| Jul 29, 2025 | 11.64 | 11.67 | 11.14 | 11.20 | 11.20 | -2.10% | 105,583 |
| Jul 28, 2025 | 11.30 | 12.16 | 11.14 | 11.44 | 11.44 | 1.24% | 562,117 |
| Jul 27, 2025 | 11.14 | 11.54 | 10.96 | 11.30 | 11.30 | 1.44% | 309,265 |
| Jul 24, 2025 | 11.10 | 11.17 | 10.91 | 11.14 | 11.14 | 0.27% | 117,367 |
| Jul 23, 2025 | 11.08 | 11.14 | 11.00 | 11.11 | 11.11 | -0.36% | 88,734 |
| Jul 22, 2025 | 11.23 | 11.38 | 10.96 | 11.15 | 11.15 | -0.71% | 86,929 |
| Jul 21, 2025 | 11.24 | 11.24 | 11.02 | 11.23 | 11.23 | -0.62% | 48,518 |
| Jul 20, 2025 | 11.50 | 11.62 | 11.00 | 11.30 | 11.30 | -1.74% | 185,516 |
| Jul 17, 2025 | 11.41 | 11.53 | 11.25 | 11.50 | 11.50 | 0.79% | 55,024 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.32 | 11.41 | 11.41 | -1.64% | 26,947 |
| Jul 15, 2025 | 11.66 | 11.66 | 11.46 | 11.60 | 11.60 | 0.43% | 29,511 |
| Jul 14, 2025 | 11.90 | 11.90 | 11.46 | 11.55 | 11.55 | -1.53% | 37,217 |
| Jul 13, 2025 | 11.52 | 11.73 | 11.51 | 11.73 | 11.73 | 1.73% | 59,953 |
| Jul 10, 2025 | 11.76 | 11.84 | 11.53 | 11.53 | 11.53 | -1.45% | 76,263 |
| Jul 9, 2025 | 11.72 | 11.84 | 11.64 | 11.70 | 11.70 | -0.34% | 61,132 |
| Jul 8, 2025 | 11.96 | 12.00 | 11.73 | 11.74 | 11.74 | -1.84% | 67,837 |
| Jul 7, 2025 | 12.05 | 12.14 | 11.90 | 11.96 | 11.96 | -0.33% | 72,050 |
| Jul 6, 2025 | 11.97 | 12.18 | 11.97 | 12.00 | 12.00 | -0.25% | 89,259 |
| Jul 3, 2025 | 12.16 | 12.23 | 12.00 | 12.03 | 12.03 | -1.31% | 73,519 |
| Jul 2, 2025 | 12.36 | 12.37 | 12.16 | 12.19 | 12.19 | -1.46% | 45,594 |
| Jul 1, 2025 | 12.59 | 12.62 | 12.37 | 12.37 | 12.37 | -1.75% | 84,457 |
| Jun 30, 2025 | 11.82 | 12.60 | 11.82 | 12.59 | 12.59 | 5.09% | 316,926 |
| Jun 29, 2025 | 11.70 | 12.00 | 11.69 | 11.98 | 11.98 | 3.45% | 159,181 |