Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 8.60
+0.14 (1.65%)
May 4, 2026, 3:18 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.31 | 8.85 | 8.31 | 8.60 | 8.60 | 1.65% | 156,208 |
| May 3, 2026 | 8.28 | 8.46 | 8.28 | 8.46 | 8.46 | 2.17% | 57,705 |
| Apr 30, 2026 | 8.27 | 8.37 | 8.24 | 8.28 | 8.28 | 0.12% | 27,330 |
| Apr 29, 2026 | 8.25 | 8.28 | 8.23 | 8.27 | 8.27 | 0.36% | 34,768 |
| Apr 28, 2026 | 8.30 | 8.30 | 8.22 | 8.24 | 8.24 | -0.48% | 42,314 |
| Apr 27, 2026 | 8.25 | 8.31 | 8.23 | 8.28 | 8.28 | -0.12% | 40,476 |
| Apr 26, 2026 | 8.30 | 8.30 | 8.25 | 8.29 | 8.29 | 0.12% | 14,985 |
| Apr 23, 2026 | 8.35 | 8.37 | 8.27 | 8.28 | 8.28 | -0.96% | 40,270 |
| Apr 22, 2026 | 8.33 | 8.44 | 8.32 | 8.36 | 8.36 | - | 65,487 |
| Apr 21, 2026 | 8.31 | 8.44 | 8.31 | 8.36 | 8.36 | -0.48% | 40,140 |
| Apr 20, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.64% | 30,385 |
| Apr 19, 2026 | 8.58 | 8.61 | 8.50 | 8.54 | 8.54 | -0.47% | 51,412 |
| Apr 16, 2026 | 8.54 | 8.66 | 8.53 | 8.58 | 8.58 | -1.38% | 99,219 |
| Apr 15, 2026 | 8.42 | 8.74 | 8.42 | 8.70 | 8.70 | 3.33% | 76,220 |
| Apr 14, 2026 | 8.46 | 8.69 | 8.40 | 8.42 | 8.42 | -0.36% | 52,159 |
| Apr 13, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 1.20% | 55,368 |
| Apr 12, 2026 | 8.30 | 8.87 | 8.30 | 8.35 | 8.35 | -0.24% | 152,201 |
| Apr 9, 2026 | 8.42 | 8.55 | 8.34 | 8.37 | 8.37 | -0.71% | 128,172 |
| Apr 8, 2026 | 8.07 | 8.48 | 8.07 | 8.43 | 8.43 | 4.98% | 76,973 |
| Apr 7, 2026 | 8.23 | 8.23 | 8.00 | 8.03 | 8.03 | -1.83% | 103,482 |
| Apr 6, 2026 | 8.26 | 8.35 | 8.18 | 8.18 | 8.18 | -0.97% | 30,470 |
| Apr 5, 2026 | 8.24 | 8.30 | 8.20 | 8.26 | 8.26 | 0.36% | 70,554 |
| Apr 2, 2026 | 8.12 | 8.24 | 8.06 | 8.23 | 8.23 | 1.86% | 117,108 |
| Apr 1, 2026 | 8.03 | 8.15 | 8.03 | 8.08 | 8.08 | 0.75% | 48,535 |
| Mar 31, 2026 | 8.05 | 8.15 | 8.02 | 8.02 | 8.02 | -0.37% | 69,543 |
| Mar 30, 2026 | 8.03 | 8.09 | 8.03 | 8.05 | 8.05 | 0.25% | 79,813 |
| Mar 29, 2026 | 8.10 | 8.10 | 8.01 | 8.03 | 8.03 | -0.62% | 23,600 |
| Mar 26, 2026 | 8.08 | 8.16 | 8.00 | 8.08 | 8.08 | 0.25% | 47,071 |
| Mar 25, 2026 | 8.03 | 8.11 | 8.00 | 8.06 | 8.06 | 0.12% | 87,951 |
| Mar 24, 2026 | 8.10 | 8.15 | 8.04 | 8.05 | 8.05 | -0.86% | 19,743 |
| Mar 16, 2026 | 8.12 | 8.14 | 7.97 | 8.12 | 8.12 | 0.25% | 122,646 |
| Mar 15, 2026 | 8.01 | 8.10 | 8.00 | 8.10 | 8.10 | 0.87% | 29,886 |
| Mar 12, 2026 | 8.36 | 8.36 | 8.00 | 8.03 | 8.03 | -3.25% | 38,503 |
| Mar 11, 2026 | 8.18 | 8.30 | 8.11 | 8.30 | 8.30 | 2.22% | 13,859 |
| Mar 10, 2026 | 8.30 | 8.31 | 8.00 | 8.12 | 8.12 | -2.40% | 47,253 |
| Mar 9, 2026 | 8.47 | 8.50 | 8.31 | 8.32 | 8.32 | -1.77% | 14,398 |
| Mar 8, 2026 | 8.40 | 8.48 | 8.30 | 8.47 | 8.47 | 2.05% | 7,716 |
| Mar 5, 2026 | 8.24 | 8.34 | 8.22 | 8.30 | 8.30 | 1.34% | 18,172 |
| Mar 4, 2026 | 8.05 | 8.23 | 8.05 | 8.19 | 8.19 | 0.37% | 39,071 |
| Mar 3, 2026 | 8.04 | 8.16 | 7.96 | 8.16 | 8.16 | - | 54,767 |
| Mar 2, 2026 | 8.44 | 8.44 | 8.16 | 8.16 | 8.16 | -3.09% | 114,325 |
| Mar 1, 2026 | 8.00 | 8.64 | 8.00 | 8.42 | 8.42 | -2.09% | 41,819 |
| Feb 26, 2026 | 8.59 | 8.76 | 8.41 | 8.60 | 8.60 | 0.23% | 126,196 |
| Feb 25, 2026 | 8.58 | 8.58 | 8.25 | 8.58 | 8.58 | 0.35% | 65,497 |
| Feb 24, 2026 | 8.40 | 8.56 | 8.02 | 8.55 | 8.55 | -0.35% | 161,049 |
| Feb 23, 2026 | 8.75 | 8.76 | 8.40 | 8.58 | 8.58 | -1.94% | 48,239 |
| Feb 19, 2026 | 8.97 | 8.97 | 8.75 | 8.75 | 8.75 | -2.78% | 77,053 |
| Feb 18, 2026 | 9.00 | 9.03 | 8.50 | 9.00 | 9.00 | 0.11% | 168,405 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.84 | 8.99 | 8.99 | 0.11% | 90,981 |
| Feb 16, 2026 | 8.98 | 9.11 | 8.97 | 8.98 | 8.98 | -0.22% | 11,100 |