Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 9.50
+0.53 (5.91%)
Jan 21, 2026, 1:04 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9.10 | 9.17 | 8.90 | 8.97 | 8.97 | -1.43% | 58,270 |
| Jan 19, 2026 | 9.08 | 9.18 | 9.07 | 9.10 | 9.10 | 0.33% | 45,306 |
| Jan 18, 2026 | 9.04 | 9.21 | 9.01 | 9.07 | 9.07 | 0.78% | 85,335 |
| Jan 15, 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | -0.99% | 92,685 |
| Jan 14, 2026 | 9.15 | 9.29 | 9.00 | 9.09 | 9.09 | 0.44% | 112,776 |
| Jan 13, 2026 | 9.10 | 9.10 | 8.96 | 9.05 | 9.05 | - | 88,242 |
| Jan 12, 2026 | 9.09 | 9.18 | 9.00 | 9.05 | 9.05 | 0.56% | 50,292 |
| Jan 11, 2026 | 9.01 | 9.11 | 9.00 | 9.00 | 9.00 | -0.11% | 39,345 |
| Jan 8, 2026 | 9.12 | 9.12 | 8.95 | 9.01 | 9.01 | -1.31% | 37,714 |
| Jan 7, 2026 | 9.00 | 9.20 | 8.90 | 9.13 | 9.13 | 2.35% | 81,271 |
| Jan 6, 2026 | 9.03 | 9.08 | 8.78 | 8.92 | 8.92 | -1.22% | 160,715 |
| Jan 5, 2026 | 9.00 | 9.09 | 8.97 | 9.03 | 9.03 | 0.33% | 89,708 |
| Jan 4, 2026 | 9.32 | 9.32 | 8.97 | 9.00 | 9.00 | -3.64% | 177,265 |
| Jan 1, 2026 | 9.28 | 9.36 | 9.27 | 9.34 | 9.34 | 0.65% | 69,725 |
| Dec 31, 2025 | 9.49 | 9.49 | 9.20 | 9.28 | 9.28 | 0.76% | 133,818 |
| Dec 30, 2025 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | -2.23% | 106,755 |
| Dec 29, 2025 | 9.38 | 9.50 | 9.07 | 9.42 | 9.42 | 0.43% | 130,240 |
| Dec 28, 2025 | 9.96 | 9.96 | 9.21 | 9.38 | 9.38 | -5.82% | 45,696 |
| Dec 25, 2025 | 10.02 | 10.02 | 9.89 | 9.96 | 9.96 | -0.40% | 3,947 |
| Dec 24, 2025 | 9.95 | 10.00 | 9.88 | 10.00 | 10.00 | 0.50% | 38,140 |
| Dec 23, 2025 | 9.91 | 10.01 | 9.90 | 9.95 | 9.95 | -0.50% | 28,432 |
| Dec 22, 2025 | 10.05 | 10.05 | 9.88 | 10.00 | 10.00 | -0.50% | 18,706 |
| Dec 21, 2025 | 10.05 | 10.12 | 9.95 | 10.05 | 10.05 | - | 45,708 |
| Dec 18, 2025 | 10.05 | 10.06 | 9.97 | 10.05 | 10.05 | - | 30,604 |
| Dec 17, 2025 | 10.00 | 10.18 | 9.91 | 10.05 | 10.05 | 1.01% | 25,139 |
| Dec 16, 2025 | 10.00 | 10.11 | 9.95 | 9.95 | 9.95 | -1.97% | 14,003 |
| Dec 15, 2025 | 10.03 | 10.15 | 9.97 | 10.15 | 10.15 | 1.30% | 42,175 |
| Dec 14, 2025 | 10.25 | 10.30 | 9.98 | 10.02 | 10.02 | -2.24% | 37,874 |
| Dec 11, 2025 | 10.27 | 10.38 | 10.20 | 10.25 | 10.25 | 0.10% | 57,288 |
| Dec 10, 2025 | 9.82 | 10.25 | 9.81 | 10.24 | 10.24 | 3.43% | 26,015 |
| Dec 9, 2025 | 9.81 | 9.90 | 9.75 | 9.90 | 9.90 | 0.92% | 12,880 |
| Dec 8, 2025 | 9.80 | 10.04 | 9.80 | 9.81 | 9.81 | -0.61% | 89,404 |
| Dec 7, 2025 | 10.04 | 10.04 | 9.82 | 9.87 | 9.87 | -0.40% | 57,280 |
| Dec 4, 2025 | 9.91 | 10.08 | 9.86 | 9.91 | 9.91 | - | 11,237 |
| Dec 3, 2025 | 10.13 | 10.13 | 9.91 | 9.91 | 9.91 | -2.56% | 45,225 |
| Dec 2, 2025 | 10.20 | 10.20 | 9.90 | 10.17 | 10.17 | 1.80% | 131,524 |
| Dec 1, 2025 | 10.00 | 10.18 | 9.80 | 9.99 | 9.99 | -1.09% | 57,685 |
| Nov 30, 2025 | 10.40 | 10.45 | 9.70 | 10.10 | 10.10 | -3.16% | 126,657 |
| Nov 27, 2025 | 10.50 | 10.54 | 10.33 | 10.43 | 10.43 | 0.68% | 18,935 |
| Nov 26, 2025 | 10.44 | 10.54 | 10.36 | 10.36 | 10.36 | -1.80% | 17,121 |
| Nov 25, 2025 | 10.56 | 10.63 | 10.42 | 10.55 | 10.55 | -0.09% | 40,292 |
| Nov 24, 2025 | 10.39 | 10.80 | 10.28 | 10.56 | 10.56 | 1.54% | 106,553 |
| Nov 23, 2025 | 10.20 | 10.40 | 10.18 | 10.40 | 10.40 | 1.07% | 26,987 |
| Nov 20, 2025 | 10.24 | 10.31 | 10.18 | 10.29 | 10.29 | 1.38% | 21,226 |
| Nov 19, 2025 | 10.11 | 10.25 | 10.11 | 10.15 | 10.15 | -0.29% | 184,161 |
| Nov 18, 2025 | 10.52 | 10.52 | 10.13 | 10.18 | 10.18 | -3.42% | 122,553 |
| Nov 17, 2025 | 10.64 | 10.74 | 10.42 | 10.54 | 10.54 | -0.94% | 79,673 |
| Nov 16, 2025 | 10.75 | 10.87 | 10.54 | 10.64 | 10.64 | -1.66% | 53,870 |
| Nov 13, 2025 | 10.76 | 10.86 | 10.66 | 10.82 | 10.82 | 0.74% | 62,455 |
| Nov 12, 2025 | 10.48 | 10.76 | 10.48 | 10.74 | 10.74 | 1.13% | 56,475 |