Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 6.08
-0.12 (-1.94%)
Oct 15, 2026, 3:10 PM AST
TADAWUL:8170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.25 | 6.25 | 5.95 | 6.08 | 6.08 | -1.94% | 315,310 |
| Oct 14, 2026 | 6.42 | 6.50 | 6.16 | 6.20 | 6.20 | -3.43% | 345,663 |
| Oct 13, 2026 | 6.47 | 6.51 | 6.35 | 6.42 | 6.42 | -1.08% | 193,488 |
| Oct 12, 2026 | 6.42 | 6.58 | 6.37 | 6.49 | 6.49 | 1.09% | 455,098 |
| Oct 11, 2026 | 6.46 | 6.52 | 6.23 | 6.42 | 6.42 | -1.23% | 292,852 |
| Oct 8, 2026 | 6.61 | 6.85 | 6.47 | 6.50 | 6.50 | -1.52% | 931,292 |
| Oct 7, 2026 | 6.80 | 6.83 | 6.55 | 6.60 | 6.60 | -1.64% | 480,414 |
| Oct 6, 2026 | 6.50 | 6.79 | 6.46 | 6.71 | 6.71 | 3.23% | 891,339 |
| Oct 5, 2026 | 6.48 | 6.57 | 6.45 | 6.50 | 6.50 | 0.46% | 176,876 |
| Oct 4, 2026 | 6.50 | 6.60 | 6.45 | 6.47 | 6.47 | -0.15% | 164,940 |
| Oct 1, 2026 | 6.50 | 6.57 | 6.43 | 6.48 | 6.48 | 0.15% | 305,567 |
| Sep 30, 2026 | 6.40 | 6.63 | 6.36 | 6.47 | 6.47 | 1.25% | 681,486 |
| Sep 29, 2026 | 6.51 | 6.57 | 6.35 | 6.39 | 6.39 | -1.84% | 273,047 |
| Sep 28, 2026 | 6.60 | 6.63 | 6.50 | 6.51 | 6.51 | -1.36% | 230,590 |
| Sep 27, 2026 | 6.42 | 6.69 | 6.39 | 6.60 | 6.60 | 1.54% | 362,094 |
| 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% | 583,962 |
| 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 |