Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.6010.8610.5910.7810.781.70%162,426
Oct 28, 202510.6010.7010.5910.6010.60-0.66%128,928
Oct 27, 202510.6010.7010.5610.6710.670.76%68,742
Oct 26, 202510.6010.6910.5810.5910.590.38%27,988
Oct 23, 202510.6510.7010.5510.5510.55-1.59%154,319
Oct 22, 202510.8510.8510.7010.7210.72-0.65%192,711
Oct 21, 202510.7110.8910.7010.7910.79-0.09%89,111
Oct 20, 202510.9010.9410.7210.8010.80-52,729
Oct 19, 202510.9910.9910.8010.8010.80-1.73%37,176
Oct 16, 202510.8211.0010.8010.9910.991.10%258,804
Oct 15, 202510.7510.8710.6810.8710.870.93%120,552
Oct 14, 202510.9410.9410.6010.7710.77-1.55%106,313
Oct 13, 202510.8510.9410.8210.9410.940.92%78,923
Oct 12, 202510.8510.9710.7010.8410.84-0.46%67,211
Oct 9, 202510.8010.9310.7510.8910.890.74%75,880
Oct 8, 202510.8710.8710.7010.8110.81-0.55%154,338
Oct 7, 202511.0011.0510.8510.8710.87-1.00%238,376
Oct 6, 202511.0611.1410.8910.9810.98-0.72%303,580
Oct 5, 202511.1711.3111.0411.0611.06-0.98%105,067
Oct 2, 202511.3211.3211.1011.1711.17-0.80%82,246
Oct 1, 202511.3511.3811.2211.2611.26-0.27%102,458
Sep 30, 202511.2011.3611.2011.2911.290.36%102,458
Sep 29, 202511.3911.3911.2211.2511.25-0.35%79,984
Sep 28, 202511.3911.4911.2611.2911.29-0.70%217,136
Sep 25, 202511.3311.3911.0111.3711.370.62%149,535
Sep 24, 202511.2111.4611.2111.3011.300.89%119,811
Sep 22, 202511.2011.2010.9011.2011.200.81%116,922
Sep 21, 202510.9011.2510.8711.1111.111.93%116,958
Sep 18, 202510.9510.9510.8110.9010.900.18%93,258
Sep 17, 202510.8711.0110.7110.8810.880.18%126,056
Sep 16, 202510.8010.8710.7010.8610.860.56%80,205
Sep 15, 202510.7510.8310.6010.8010.800.47%87,174
Sep 14, 202510.7010.7510.2110.7510.750.28%97,215
Sep 11, 202510.8410.8410.4010.7210.72-0.74%74,828
Sep 10, 202510.8010.8010.6710.8010.80-0.55%49,565
Sep 9, 202510.6110.8810.6110.8610.860.18%56,433
Sep 8, 202510.8010.8910.6610.8410.840.37%108,390
Sep 7, 202510.9410.9510.7110.8010.80-1.28%111,131
Sep 4, 202510.8511.0010.7510.9410.940.83%100,783
Sep 3, 202510.8010.8810.6510.8510.850.18%95,460
Sep 2, 202510.7710.8310.5010.8310.830.56%111,217
Sep 1, 202510.7910.8210.6310.7710.770.09%83,117
Aug 31, 202510.7210.8310.5010.7610.760.37%69,677
Aug 28, 202510.7610.7710.4010.7210.720.28%91,695
Aug 27, 202510.7510.8510.6610.6910.69-0.47%80,765
Aug 26, 202510.7010.8510.5510.7410.740.85%91,979
Aug 25, 202510.7310.7310.6010.6510.65-0.75%61,111
Aug 24, 202510.5510.7910.5210.7310.732.68%194,367
Aug 21, 202510.5610.6210.4310.4510.45-0.48%66,598
Aug 20, 202510.6010.6510.4510.5010.50-0.47%48,866