Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 9.21
-0.21 (-2.23%)
Dec 30, 2025, 3:11 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9.50 | 9.50 | 9.20 | 9.20 | - | -2.34% | 82,252 |
| 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 |
| Nov 11, 2025 | 10.60 | 10.63 | 10.50 | 10.62 | 10.62 | 0.19% | 32,638 |
| Nov 10, 2025 | 10.78 | 10.78 | 10.58 | 10.60 | 10.60 | -1.49% | 29,871 |
| Nov 9, 2025 | 10.74 | 10.77 | 10.25 | 10.76 | 10.76 | 0.56% | 31,201 |
| Nov 6, 2025 | 10.29 | 10.70 | 10.24 | 10.70 | 10.70 | 3.08% | 35,391 |
| Nov 5, 2025 | 10.51 | 10.64 | 10.25 | 10.38 | 10.38 | -2.54% | 82,135 |
| Nov 4, 2025 | 10.60 | 10.67 | 10.30 | 10.65 | 10.65 | -0.09% | 85,575 |
| Nov 3, 2025 | 10.80 | 10.81 | 10.60 | 10.66 | 10.66 | -0.84% | 38,324 |
| Nov 2, 2025 | 10.70 | 10.82 | 10.68 | 10.75 | 10.75 | 0.47% | 60,126 |
| Oct 30, 2025 | 10.86 | 10.90 | 10.65 | 10.70 | 10.70 | -0.74% | 259,090 |
| 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 |