Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 8.38
+0.01 (0.12%)
Jul 23, 2026, 3:15 PM AST
TADAWUL:8160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.38 | 8.38 | 8.30 | 8.38 | 8.38 | 0.12% | 92,524 |
| Jul 22, 2026 | 8.41 | 8.47 | 8.31 | 8.37 | 8.37 | -0.48% | 82,139 |
| Jul 21, 2026 | 8.42 | 8.42 | 8.30 | 8.41 | 8.41 | -0.12% | 53,782 |
| Jul 20, 2026 | 8.38 | 8.44 | 8.31 | 8.42 | 8.42 | 0.12% | 40,479 |
| Jul 19, 2026 | 8.41 | 8.49 | 8.32 | 8.41 | 8.41 | - | 80,618 |
| Jul 16, 2026 | 8.35 | 8.43 | 8.30 | 8.41 | 8.41 | - | 81,237 |
| Jul 15, 2026 | 8.44 | 8.48 | 8.35 | 8.41 | 8.41 | -0.71% | 140,399 |
| Jul 14, 2026 | 8.61 | 8.71 | 8.44 | 8.47 | 8.47 | -2.31% | 329,150 |
| Jul 13, 2026 | 8.58 | 8.75 | 8.51 | 8.67 | 8.67 | 1.05% | 159,700 |
| Jul 12, 2026 | 8.58 | 8.80 | 8.50 | 8.58 | 8.58 | 1.30% | 192,704 |
| Jul 9, 2026 | 8.36 | 8.50 | 8.25 | 8.47 | 8.47 | 1.56% | 79,439 |
| Jul 8, 2026 | 8.50 | 8.51 | 8.30 | 8.34 | 8.34 | -2.57% | 139,086 |
| Jul 7, 2026 | 8.71 | 8.71 | 8.56 | 8.56 | 8.56 | -1.72% | 120,613 |
| Jul 6, 2026 | 8.80 | 8.88 | 8.60 | 8.71 | 8.71 | -0.80% | 175,940 |
| Jul 5, 2026 | 8.83 | 8.96 | 8.75 | 8.78 | 8.78 | -0.45% | 375,962 |
| Jul 2, 2026 | 8.79 | 9.05 | 8.72 | 8.82 | 8.82 | - | 689,759 |
| Jul 1, 2026 | 8.89 | 8.95 | 8.65 | 8.82 | 8.82 | -0.45% | 581,404 |
| Jun 30, 2026 | 8.56 | 9.12 | 8.56 | 8.86 | 8.86 | 4.24% | 1,360,188 |
| Jun 29, 2026 | 8.30 | 8.54 | 8.28 | 8.50 | 8.50 | 2.66% | 210,194 |
| Jun 28, 2026 | 8.10 | 8.43 | 8.10 | 8.28 | 8.28 | 0.98% | 75,245 |
| Jun 25, 2026 | 8.23 | 8.25 | 8.08 | 8.20 | 8.20 | -0.36% | 18,980 |
| Jun 24, 2026 | 8.10 | 8.24 | 8.10 | 8.23 | 8.23 | 0.12% | 31,693 |
| Jun 23, 2026 | 8.17 | 8.22 | 8.14 | 8.22 | 8.22 | 0.24% | 33,987 |
| Jun 22, 2026 | 8.14 | 8.25 | 8.10 | 8.20 | 8.20 | - | 123,620 |
| Jun 21, 2026 | 8.12 | 8.21 | 8.10 | 8.20 | 8.20 | 0.12% | 32,625 |
| Jun 18, 2026 | 8.25 | 8.25 | 8.12 | 8.19 | 8.19 | -0.85% | 63,399 |
| Jun 17, 2026 | 8.37 | 8.37 | 8.26 | 8.26 | 8.26 | -1.67% | 59,934 |
| Jun 16, 2026 | 8.42 | 8.43 | 8.36 | 8.40 | 8.40 | -0.24% | 32,800 |
| Jun 15, 2026 | 8.41 | 8.56 | 8.30 | 8.42 | 8.42 | 0.12% | 138,814 |
| Jun 14, 2026 | 8.27 | 8.51 | 8.27 | 8.41 | 8.41 | 1.33% | 234,027 |
| Jun 11, 2026 | 8.22 | 8.32 | 8.19 | 8.30 | 8.30 | 0.61% | 104,863 |
| Jun 10, 2026 | 8.25 | 8.34 | 8.25 | 8.25 | 8.25 | 0.12% | 42,461 |
| Jun 9, 2026 | 8.12 | 8.40 | 8.12 | 8.24 | 8.24 | 1.10% | 53,165 |
| Jun 8, 2026 | 8.24 | 8.26 | 8.00 | 8.15 | 8.15 | -1.09% | 86,914 |
| Jun 7, 2026 | 8.31 | 8.44 | 8.18 | 8.24 | 8.24 | -1.67% | 137,364 |
| Jun 4, 2026 | 8.40 | 8.41 | 8.30 | 8.38 | 8.38 | -0.24% | 42,788 |
| Jun 3, 2026 | 8.31 | 8.43 | 8.20 | 8.40 | 8.40 | 1.08% | 163,285 |
| Jun 2, 2026 | 8.38 | 8.49 | 8.22 | 8.31 | 8.31 | -1.42% | 26,044 |
| Jun 1, 2026 | 8.41 | 8.50 | 8.37 | 8.43 | 8.43 | - | 38,391 |
| May 31, 2026 | 8.29 | 8.49 | 8.29 | 8.43 | 8.43 | 1.93% | 6,817 |
| May 21, 2026 | 8.20 | 8.29 | 8.17 | 8.27 | 8.27 | 0.85% | 5,805 |
| May 20, 2026 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -1.09% | 48,910 |
| May 19, 2026 | 8.28 | 8.35 | 8.25 | 8.29 | 8.29 | 0.12% | 5,669 |
| May 18, 2026 | 8.33 | 8.38 | 8.28 | 8.28 | 8.28 | -0.48% | 10,157 |
| May 17, 2026 | 8.38 | 8.55 | 8.30 | 8.32 | 8.32 | -0.72% | 31,456 |
| May 14, 2026 | 8.26 | 8.38 | 8.26 | 8.38 | 8.38 | 0.72% | 15,653 |
| May 13, 2026 | 8.32 | 8.38 | 8.28 | 8.32 | 8.32 | 0.36% | 14,711 |
| May 12, 2026 | 8.37 | 8.38 | 8.29 | 8.29 | 8.29 | -1.31% | 17,530 |
| May 11, 2026 | 8.44 | 8.48 | 8.36 | 8.40 | 8.40 | -0.47% | 28,586 |
| May 10, 2026 | 8.49 | 8.50 | 8.34 | 8.44 | 8.44 | 0.12% | 26,254 |