Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 6.50
-0.08 (-1.22%)
Sep 24, 2026, 3:19 PM AST
TADAWUL:8170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.58 | 6.75 | 6.47 | 6.50 | 6.50 | -1.22% | 706,780 |
| Sep 22, 2026 | 6.40 | 6.61 | 6.40 | 6.58 | 6.58 | 1.39% | 482,495 |
| Sep 21, 2026 | 6.80 | 6.82 | 6.47 | 6.49 | 6.49 | -3.13% | 650,268 |
| Sep 20, 2026 | 7.28 | 7.28 | 6.70 | 6.70 | 6.70 | -6.82% | 738,908 |
| Sep 17, 2026 | 7.50 | 7.59 | 7.00 | 7.19 | 7.19 | -3.75% | 650,739 |
| Sep 16, 2026 | 7.48 | 7.60 | 7.30 | 7.47 | 7.47 | -0.13% | 283,896 |
| Sep 15, 2026 | 7.80 | 7.80 | 7.44 | 7.48 | 7.48 | -4.10% | 446,385 |
| Sep 14, 2026 | 7.82 | 8.00 | 7.65 | 7.80 | 7.80 | -0.51% | 879,380 |
| Sep 13, 2026 | 7.91 | 7.99 | 7.80 | 7.84 | 7.84 | -0.88% | 550,823 |
| Sep 10, 2026 | 8.01 | 8.25 | 7.80 | 7.91 | 7.91 | 0.13% | 3,356,492 |
| Sep 9, 2026 | 8.24 | 8.49 | 7.80 | 7.90 | 7.90 | -7.28% | 1,087,561 |
| Sep 8, 2026 | 8.53 | 8.65 | 8.32 | 8.52 | 8.52 | 0.47% | 728,103 |
| Sep 7, 2026 | 8.10 | 8.65 | 8.00 | 8.48 | 8.48 | 5.21% | 3,301,542 |
| Sep 6, 2026 | 8.10 | 8.20 | 8.05 | 8.06 | 8.06 | -0.86% | 342,425 |
| Sep 3, 2026 | 8.08 | 8.22 | 8.00 | 8.13 | 8.13 | 1.37% | 627,345 |
| Sep 2, 2026 | 8.15 | 8.15 | 7.98 | 8.02 | 8.02 | -1.23% | 486,156 |
| Sep 1, 2026 | 8.14 | 8.31 | 8.03 | 8.12 | 8.12 | -0.25% | 693,197 |
| Aug 31, 2026 | 8.14 | 8.18 | 8.00 | 8.14 | 8.14 | -0.12% | 837,911 |
| Aug 30, 2026 | 8.02 | 8.28 | 7.83 | 8.15 | 8.15 | 2.13% | 1,341,927 |
| Aug 27, 2026 | 8.20 | 8.25 | 7.96 | 7.98 | 7.98 | -2.56% | 1,184,196 |
| Aug 26, 2026 | 7.94 | 8.40 | 7.84 | 8.19 | 8.19 | 4.33% | 3,295,672 |
| Aug 25, 2026 | 7.83 | 7.94 | 7.77 | 7.85 | 7.85 | -0.38% | 775,895 |
| Aug 24, 2026 | 8.02 | 8.02 | 7.82 | 7.88 | 7.88 | -0.51% | 981,148 |
| Aug 23, 2026 | 7.90 | 8.00 | 7.82 | 7.92 | 7.92 | 0.25% | 597,499 |
| Aug 20, 2026 | 8.13 | 8.16 | 7.73 | 7.90 | 7.90 | -1.62% | 2,024,346 |
| Aug 19, 2026 | 8.60 | 9.04 | 8.02 | 8.03 | 8.03 | -2.31% | 4,475,618 |
| Aug 18, 2026 | 7.65 | 8.24 | 7.50 | 8.22 | 8.22 | 7.45% | 2,094,575 |
| Aug 17, 2026 | 7.72 | 7.75 | 7.58 | 7.65 | 7.65 | -0.65% | 294,966 |
| Aug 16, 2026 | 7.70 | 8.01 | 7.56 | 7.70 | 7.70 | 1.58% | 720,113 |
| Aug 13, 2026 | 7.21 | 7.67 | 7.17 | 7.58 | 7.58 | 4.70% | 1,141,026 |
| Aug 12, 2026 | 7.36 | 7.41 | 7.18 | 7.24 | 7.24 | -1.63% | 511,616 |
| Aug 11, 2026 | 7.10 | 7.65 | 7.00 | 7.36 | 7.36 | 3.95% | 2,528,926 |
| Aug 10, 2026 | 6.85 | 7.30 | 6.80 | 7.08 | 7.08 | 3.36% | 2,733,882 |
| Aug 9, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | 1.33% | 1,134,753 |
| Aug 6, 2026 | 6.83 | 6.90 | 6.71 | 6.76 | 6.76 | -1.17% | 738,555 |
| Aug 5, 2026 | 6.96 | 7.08 | 6.84 | 6.84 | 6.84 | -1.16% | 1,852,276 |
| Aug 4, 2026 | 6.75 | 7.21 | 6.75 | 6.92 | 6.92 | -7.73% | 5,097,212 |
| Aug 3, 2026 | 7.04 | 7.69 | 7.04 | 7.50 | 7.50 | 6.38% | 1,051,002 |
| Aug 2, 2026 | 7.00 | 7.12 | 6.90 | 7.05 | 7.05 | 0.71% | 214,149 |
| Jul 30, 2026 | 6.96 | 7.04 | 6.81 | 7.00 | 7.00 | - | 262,154 |
| Jul 29, 2026 | 7.10 | 7.21 | 6.92 | 7.00 | 7.00 | -1.41% | 307,911 |
| Jul 28, 2026 | 7.13 | 7.38 | 7.01 | 7.10 | 7.10 | -0.56% | 472,513 |
| Jul 27, 2026 | 6.96 | 7.63 | 6.86 | 7.14 | 7.14 | 2.88% | 2,087,708 |
| Jul 26, 2026 | 6.95 | 7.06 | 6.88 | 6.94 | 6.94 | -0.86% | 183,136 |
| Jul 23, 2026 | 6.99 | 7.17 | 6.93 | 7.00 | 7.00 | 0.57% | 467,826 |
| Jul 22, 2026 | 7.00 | 7.25 | 6.93 | 6.96 | 6.96 | -1.97% | 591,700 |
| Jul 21, 2026 | 7.27 | 7.45 | 6.87 | 7.10 | 7.10 | -4.05% | 1,734,363 |
| Jul 20, 2026 | 7.65 | 7.77 | 7.40 | 7.40 | 7.40 | -3.77% | 709,357 |
| Jul 19, 2026 | 7.39 | 7.87 | 7.38 | 7.69 | 7.69 | 4.06% | 1,134,139 |
| Jul 16, 2026 | 7.66 | 7.67 | 7.37 | 7.39 | 7.39 | -3.78% | 476,200 |