Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 10.78
-0.04 (-0.37%)
Aug 13, 2025, 3:13 PM AST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 11.40 | 11.66 | 11.38 | 11.58 | 11.58 | 1.22% | 265,000 |
| Jun 25, 2025 | 11.42 | 11.50 | 11.34 | 11.44 | 11.44 | -0.35% | 121,600 |
| Jun 24, 2025 | 11.08 | 11.54 | 11.08 | 11.48 | 11.48 | 3.99% | 141,666 |
| Jun 23, 2025 | 10.84 | 11.12 | 10.84 | 11.04 | 11.04 | 2.22% | 124,294 |
| Jun 22, 2025 | 10.98 | 11.26 | 10.78 | 10.80 | 10.80 | -1.82% | 205,188 |
| Jun 19, 2025 | 10.92 | 11.16 | 10.90 | 11.00 | 11.00 | 0.92% | 121,411 |
| Jun 18, 2025 | 10.88 | 11.96 | 10.60 | 10.90 | 10.90 | 0.18% | 868,282 |
| Jun 17, 2025 | 11.06 | 11.08 | 10.80 | 10.88 | 10.88 | -1.63% | 81,903 |
| Jun 16, 2025 | 11.06 | 11.18 | 11.00 | 11.06 | 11.06 | 0.73% | 135,076 |
| Jun 15, 2025 | 10.50 | 11.00 | 10.50 | 10.98 | 10.98 | -3.51% | 126,254 |
| Jun 12, 2025 | 11.70 | 11.74 | 11.20 | 11.38 | 11.38 | -3.07% | 115,217 |
| Jun 11, 2025 | 11.72 | 11.96 | 11.72 | 11.74 | 11.74 | -2.00% | 36,979 |
| May 29, 2025 | 12.16 | 12.16 | 11.96 | 11.98 | 11.98 | -0.66% | 50,010 |
| May 28, 2025 | 11.90 | 12.12 | 11.90 | 12.06 | 12.06 | 0.50% | 39,026 |
| May 27, 2025 | 12.12 | 12.12 | 11.90 | 12.00 | 12.00 | - | 76,114 |
| May 26, 2025 | 11.98 | 12.10 | 11.82 | 12.00 | 12.00 | 0.33% | 157,775 |