Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 8.79
+0.16 (1.85%)
Sep 3, 2026, 3:16 PM AST
TADAWUL:8160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 8.79 | 8.90 | 8.77 | 8.89 | 8.89 | 0.57% | 160,641 |
| Aug 30, 2026 | 8.99 | 9.00 | 8.80 | 8.84 | 8.84 | -0.90% | 151,952 |
| Aug 27, 2026 | 9.03 | 9.08 | 8.82 | 8.92 | 8.92 | -1.44% | 416,953 |
| Aug 26, 2026 | 8.76 | 9.20 | 8.76 | 9.05 | 9.05 | 3.08% | 1,018,575 |
| Aug 25, 2026 | 8.76 | 8.94 | 8.70 | 8.78 | 8.78 | - | 318,920 |
| Aug 24, 2026 | 8.54 | 8.83 | 8.52 | 8.78 | 8.78 | 2.81% | 261,367 |
| Aug 23, 2026 | 8.61 | 8.82 | 8.44 | 8.54 | 8.54 | -0.81% | 735,444 |
| Aug 20, 2026 | 8.43 | 8.64 | 8.40 | 8.61 | 8.61 | 2.14% | 299,818 |
| Aug 19, 2026 | 8.43 | 8.66 | 8.38 | 8.43 | 8.43 | - | 459,129 |
| Aug 18, 2026 | 8.44 | 8.54 | 8.38 | 8.43 | 8.43 | -0.35% | 170,544 |
| Aug 17, 2026 | 8.40 | 8.68 | 8.38 | 8.46 | 8.46 | 0.59% | 292,644 |
| Aug 16, 2026 | 8.40 | 8.65 | 8.38 | 8.41 | 8.41 | 0.36% | 266,202 |
| Aug 13, 2026 | 8.25 | 8.39 | 8.20 | 8.38 | 8.38 | 1.09% | 292,654 |
| Aug 12, 2026 | 8.27 | 8.32 | 8.15 | 8.29 | 8.29 | 0.24% | 184,563 |
| Aug 11, 2026 | 8.22 | 8.49 | 8.19 | 8.27 | 8.27 | 0.61% | 404,354 |
| Aug 10, 2026 | 8.11 | 8.28 | 8.11 | 8.22 | 8.22 | 0.37% | 265,988 |
| Aug 9, 2026 | 8.05 | 8.24 | 8.00 | 8.19 | 8.19 | 1.11% | 257,853 |
| Aug 6, 2026 | 8.13 | 8.20 | 8.08 | 8.10 | 8.10 | -1.58% | 164,892 |
| Aug 5, 2026 | 8.25 | 8.38 | 8.10 | 8.23 | 8.23 | -1.44% | 204,734 |
| Aug 4, 2026 | 8.33 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | 82,291 |
| Aug 3, 2026 | 8.30 | 8.40 | 8.24 | 8.30 | 8.30 | - | 151,463 |
| Aug 2, 2026 | 8.01 | 8.49 | 8.01 | 8.30 | 8.30 | 2.22% | 36,823 |
| Jul 30, 2026 | 8.13 | 8.15 | 8.02 | 8.12 | 8.12 | -0.12% | 15,140 |
| Jul 29, 2026 | 8.10 | 8.13 | 8.04 | 8.13 | 8.13 | 0.12% | 83,136 |
| Jul 28, 2026 | 8.29 | 8.29 | 8.06 | 8.12 | 8.12 | -2.05% | 86,973 |
| Jul 27, 2026 | 8.28 | 8.36 | 8.22 | 8.29 | 8.29 | - | 103,271 |
| Jul 26, 2026 | 8.38 | 8.40 | 8.27 | 8.29 | 8.29 | -1.07% | 29,514 |
| 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 |