Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia · Delayed Price · Currency is SAR 8.06
-0.11 (-1.35%)
Sep 28, 2026, 3:19 PM AST
TADAWUL:8160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.19 | 8.19 | 8.03 | 8.07 | 8.07 | -1.22% | 45,554 |
| 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 |
| 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% | 336,972 |
| 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 |