Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 8.27
+0.07 (0.85%)
May 21, 2026, 3:17 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8.45 | 8.51 | 8.25 | 8.43 | 8.43 | 0.96% | 109,439 |
| May 6, 2026 | 8.50 | 8.51 | 8.35 | 8.35 | 8.35 | -1.76% | 92,514 |
| May 5, 2026 | 8.69 | 8.75 | 8.46 | 8.50 | 8.50 | -1.16% | 46,190 |
| 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 |