Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 6.60
+0.31 (4.93%)
Nov 10, 2026, 3:10 PM AST
TADAWUL:8160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.29 | 6.64 | 6.29 | 6.60 | 6.60 | 4.93% | 243,524 |
| Nov 9, 2026 | 6.40 | 6.46 | 6.26 | 6.29 | 6.29 | -1.72% | 177,037 |
| Nov 8, 2026 | 6.52 | 6.59 | 6.35 | 6.40 | 6.40 | -3.32% | 245,423 |
| Nov 5, 2026 | 6.42 | 6.68 | 6.34 | 6.62 | 6.62 | 1.07% | 82,031 |
| Nov 4, 2026 | 6.34 | 6.57 | 6.34 | 6.55 | 6.55 | 3.48% | 25,214 |
| Nov 3, 2026 | 6.48 | 6.54 | 6.28 | 6.33 | 6.33 | -2.31% | 22,193 |
| Nov 2, 2026 | 6.53 | 6.65 | 6.32 | 6.48 | 6.48 | -2.70% | 39,803 |
| Nov 1, 2026 | 7.00 | 7.00 | 6.54 | 6.66 | 6.66 | -2.35% | 27,434 |
| Oct 29, 2026 | 7.00 | 7.00 | 6.62 | 6.82 | 6.82 | - | 108,107 |
| Oct 28, 2026 | 6.09 | 6.82 | 6.09 | 6.82 | 6.82 | 10.00% | 579,298 |
| Oct 27, 2026 | 6.06 | 6.35 | 6.03 | 6.20 | 6.20 | 1.81% | 148,326 |
| Oct 26, 2026 | 6.14 | 6.20 | 5.94 | 6.09 | 6.09 | 1.00% | 252,247 |
| Oct 25, 2026 | 6.59 | 6.59 | 5.94 | 6.03 | 6.03 | -8.64% | 185,439 |
| Oct 22, 2026 | 6.86 | 6.86 | 6.45 | 6.60 | 6.60 | -4.35% | 105,189 |
| Oct 21, 2026 | 6.90 | 6.94 | 6.75 | 6.90 | 6.90 | - | 89,234 |
| Oct 20, 2026 | 7.39 | 7.39 | 6.85 | 6.90 | 6.90 | -6.38% | 132,698 |
| Oct 19, 2026 | 7.71 | 7.73 | 7.36 | 7.37 | 7.37 | -5.27% | 109,365 |
| Oct 18, 2026 | 7.75 | 7.89 | 7.70 | 7.78 | 7.78 | 0.13% | 12,429 |
| Oct 15, 2026 | 7.99 | 7.99 | 7.74 | 7.77 | 7.77 | -2.39% | 68,179 |
| Oct 14, 2026 | 8.00 | 8.02 | 7.85 | 7.96 | 7.96 | -0.87% | 86,410 |
| Oct 13, 2026 | 7.96 | 8.03 | 7.90 | 8.03 | 8.03 | 0.37% | 39,578 |
| Oct 12, 2026 | 8.05 | 8.05 | 7.90 | 8.00 | 8.00 | - | 67,412 |
| Oct 11, 2026 | 8.00 | 8.06 | 7.84 | 8.00 | 8.00 | -0.37% | 76,535 |
| Oct 8, 2026 | 8.02 | 8.15 | 7.90 | 8.03 | 8.03 | 0.12% | 93,615 |
| Oct 7, 2026 | 8.08 | 8.15 | 7.99 | 8.02 | 8.02 | -0.37% | 59,693 |
| Oct 6, 2026 | 8.01 | 8.10 | 7.90 | 8.05 | 8.05 | 0.50% | 81,602 |
| Oct 5, 2026 | 8.04 | 8.04 | 7.88 | 8.01 | 8.01 | -0.25% | 32,951 |
| Oct 4, 2026 | 8.00 | 8.06 | 7.91 | 8.03 | 8.03 | 0.37% | 87,800 |
| Oct 1, 2026 | 7.99 | 8.03 | 7.90 | 8.00 | 8.00 | -1.11% | 82,012 |
| Sep 30, 2026 | 8.02 | 8.09 | 7.84 | 8.09 | 8.09 | 0.25% | 190,885 |
| Sep 29, 2026 | 8.10 | 8.10 | 8.00 | 8.07 | 8.07 | 0.12% | 102,472 |
| Sep 28, 2026 | 8.19 | 8.19 | 8.03 | 8.06 | 8.06 | -1.35% | 59,137 |
| Sep 27, 2026 | 8.04 | 8.18 | 7.99 | 8.17 | 8.17 | 1.62% | 34,290 |
| Sep 24, 2026 | 8.10 | 8.18 | 8.02 | 8.04 | 8.04 | -0.74% | 36,298 |
| Sep 22, 2026 | 8.03 | 8.11 | 8.01 | 8.10 | 8.10 | 0.87% | 27,644 |
| Sep 21, 2026 | 8.05 | 8.11 | 8.03 | 8.03 | 8.03 | -0.37% | 21,235 |
| Sep 20, 2026 | 8.15 | 8.15 | 7.90 | 8.06 | 8.06 | -0.98% | 90,858 |
| Sep 17, 2026 | 8.22 | 8.24 | 8.10 | 8.14 | 8.14 | 0.25% | 40,140 |
| Sep 16, 2026 | 8.21 | 8.27 | 8.12 | 8.12 | 8.12 | -1.10% | 63,087 |
| Sep 15, 2026 | 8.54 | 8.54 | 8.20 | 8.21 | 8.21 | -2.73% | 115,134 |
| Sep 14, 2026 | 8.50 | 8.54 | 8.40 | 8.44 | 8.44 | -0.82% | 112,712 |
| Sep 13, 2026 | 8.55 | 8.63 | 8.50 | 8.51 | 8.51 | -1.73% | 97,516 |
| Sep 10, 2026 | 8.70 | 8.88 | 8.66 | 8.66 | 8.66 | -1.59% | 271,637 |
| Sep 9, 2026 | 8.82 | 8.82 | 8.68 | 8.80 | 8.80 | 0.11% | 108,106 |
| Sep 8, 2026 | 8.80 | 8.83 | 8.66 | 8.79 | 8.79 | 0.11% | 119,184 |
| Sep 7, 2026 | 8.84 | 8.92 | 8.76 | 8.78 | 8.78 | -0.68% | 197,220 |
| Sep 6, 2026 | 8.79 | 8.88 | 8.78 | 8.84 | 8.84 | 0.57% | 103,049 |
| Sep 3, 2026 | 8.60 | 8.86 | 8.60 | 8.79 | 8.79 | 1.85% | 94,171 |
| Sep 2, 2026 | 8.75 | 8.79 | 8.60 | 8.63 | 8.63 | -2.04% | 94,570 |
| Sep 1, 2026 | 8.90 | 8.90 | 8.73 | 8.81 | 8.81 | -0.90% | 99,215 |