Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 6.13
+0.01 (0.16%)
Apr 30, 2026, 3:19 PM AST
TADAWUL:8170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.14 | 6.20 | 6.10 | 6.13 | 6.13 | 0.16% | 190,475 |
| Apr 29, 2026 | 6.15 | 6.18 | 6.11 | 6.12 | 6.12 | -0.49% | 171,334 |
| Apr 28, 2026 | 6.27 | 6.30 | 6.13 | 6.15 | 6.15 | -1.91% | 132,117 |
| Apr 27, 2026 | 6.36 | 6.39 | 6.26 | 6.27 | 6.27 | -1.42% | 171,340 |
| Apr 26, 2026 | 6.39 | 6.43 | 6.32 | 6.36 | 6.36 | -0.93% | 30,927 |
| Apr 23, 2026 | 6.41 | 6.47 | 6.38 | 6.42 | 6.42 | -0.62% | 119,368 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.34 | 6.46 | 6.46 | 0.62% | 93,286 |
| Apr 21, 2026 | 6.41 | 6.45 | 6.38 | 6.42 | 6.42 | -0.31% | 90,464 |
| Apr 20, 2026 | 6.51 | 6.55 | 6.39 | 6.44 | 6.44 | -1.98% | 143,433 |
| Apr 19, 2026 | 6.65 | 6.70 | 6.47 | 6.57 | 6.57 | -1.79% | 295,868 |
| Apr 16, 2026 | 6.69 | 6.75 | 6.60 | 6.69 | 6.69 | - | 144,366 |
| Apr 15, 2026 | 6.57 | 6.75 | 6.51 | 6.69 | 6.69 | 1.36% | 176,041 |
| Apr 14, 2026 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | 162,960 |
| Apr 13, 2026 | 6.46 | 6.46 | 6.34 | 6.45 | 6.45 | 0.47% | 59,461 |
| Apr 12, 2026 | 6.43 | 6.48 | 6.37 | 6.42 | 6.42 | - | 43,905 |
| Apr 9, 2026 | 6.65 | 6.65 | 6.39 | 6.42 | 6.42 | -3.17% | 96,789 |
| Apr 8, 2026 | 6.24 | 6.68 | 6.24 | 6.63 | 6.63 | 7.98% | 304,296 |
| Apr 7, 2026 | 6.37 | 6.37 | 6.13 | 6.14 | 6.14 | -4.06% | 137,609 |
| Apr 6, 2026 | 6.51 | 6.52 | 6.38 | 6.40 | 6.40 | -1.84% | 63,385 |
| Apr 5, 2026 | 6.48 | 6.57 | 6.46 | 6.52 | 6.52 | 0.62% | 130,360 |
| Apr 2, 2026 | 6.50 | 6.55 | 6.40 | 6.48 | 6.48 | -0.15% | 162,120 |
| Apr 1, 2026 | 6.34 | 6.54 | 6.34 | 6.49 | 6.49 | 2.37% | 210,923 |
| Mar 31, 2026 | 6.31 | 6.38 | 6.22 | 6.34 | 6.34 | 1.28% | 276,061 |
| Mar 30, 2026 | 6.25 | 6.29 | 6.16 | 6.26 | 6.26 | 0.48% | 162,636 |
| Mar 29, 2026 | 6.21 | 6.26 | 6.18 | 6.23 | 6.23 | 0.48% | 187,275 |
| Mar 26, 2026 | 6.35 | 6.38 | 6.17 | 6.20 | 6.20 | -1.59% | 398,729 |
| Mar 25, 2026 | 6.18 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 300,929 |
| Mar 24, 2026 | 6.30 | 6.40 | 6.05 | 6.20 | 6.20 | -3.73% | 719,417 |
| Mar 16, 2026 | 6.85 | 6.86 | 6.44 | 6.44 | 6.44 | -9.93% | 1,200,007 |
| Mar 15, 2026 | 7.04 | 7.17 | 6.99 | 7.15 | 7.15 | 1.56% | 57,249 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.00 | 7.04 | 7.04 | -4.48% | 117,773 |
| Mar 11, 2026 | 7.38 | 7.38 | 7.25 | 7.37 | 7.37 | - | 233,138 |
| Mar 10, 2026 | 7.30 | 7.37 | 7.22 | 7.37 | 7.37 | 1.10% | 93,198 |
| Mar 9, 2026 | 7.54 | 7.55 | 7.29 | 7.29 | 7.29 | -2.41% | 58,991 |
| Mar 8, 2026 | 7.17 | 7.48 | 7.11 | 7.47 | 7.47 | 2.75% | 107,546 |
| Mar 5, 2026 | 7.17 | 7.31 | 7.14 | 7.27 | 7.27 | 1.39% | 57,992 |
| Mar 4, 2026 | 6.91 | 7.17 | 6.91 | 7.17 | 7.17 | 3.91% | 128,373 |
| Mar 3, 2026 | 6.96 | 6.98 | 6.83 | 6.90 | 6.90 | -0.86% | 92,263 |
| Mar 2, 2026 | 7.15 | 7.16 | 6.86 | 6.96 | 6.96 | -0.85% | 54,288 |
| Mar 1, 2026 | 7.00 | 7.38 | 6.95 | 7.02 | 7.02 | -3.31% | 150,000 |
| Feb 26, 2026 | 7.21 | 7.36 | 7.13 | 7.26 | 7.26 | 2.54% | 163,170 |
| Feb 25, 2026 | 7.30 | 7.31 | 7.04 | 7.08 | 7.08 | -3.01% | 126,293 |
| Feb 24, 2026 | 7.22 | 7.30 | 7.15 | 7.30 | 7.30 | 0.97% | 196,867 |
| Feb 23, 2026 | 7.38 | 7.51 | 7.22 | 7.23 | 7.23 | -2.17% | 134,928 |
| Feb 19, 2026 | 7.65 | 7.67 | 7.31 | 7.39 | 7.39 | -3.65% | 249,063 |
| Feb 18, 2026 | 7.62 | 7.73 | 7.52 | 7.67 | 7.67 | 0.66% | 140,283 |
| Feb 17, 2026 | 7.88 | 7.88 | 7.62 | 7.62 | 7.62 | -3.30% | 152,120 |
| Feb 16, 2026 | 7.89 | 7.98 | 7.86 | 7.88 | 7.88 | -0.51% | 83,479 |
| Feb 15, 2026 | 7.82 | 7.94 | 7.82 | 7.92 | 7.92 | 1.28% | 114,508 |
| Feb 12, 2026 | 7.86 | 7.96 | 7.82 | 7.82 | 7.82 | -0.51% | 169,123 |