Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia · Delayed Price · Currency is SAR 5.43
-0.43 (-7.34%)
Nov 5, 2026, 3:19 PM AST
TADAWUL:8170 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.65 | 5.82 | 5.30 | 5.43 | 5.43 | -7.34% | 1,864,280 |
| Nov 4, 2026 | 5.66 | 5.88 | 5.66 | 5.86 | 5.86 | 3.72% | 249,834 |
| Nov 3, 2026 | 5.74 | 5.74 | 5.52 | 5.65 | 5.65 | -2.42% | 319,481 |
| Nov 2, 2026 | 5.82 | 5.83 | 5.58 | 5.79 | 5.79 | 1.94% | 339,885 |
| Nov 1, 2026 | 5.94 | 5.95 | 5.68 | 5.68 | 5.68 | -3.24% | 421,451 |
| Oct 29, 2026 | 5.86 | 6.30 | 5.80 | 5.87 | 5.87 | 0.34% | 1,409,854 |
| Oct 28, 2026 | 5.51 | 5.96 | 5.40 | 5.85 | 5.85 | 6.95% | 1,541,258 |
| Oct 27, 2026 | 5.59 | 5.77 | 5.47 | 5.47 | 5.47 | -0.55% | 1,288,945 |
| Oct 26, 2026 | 5.50 | 5.60 | 5.30 | 5.50 | 5.50 | -0.90% | 2,049,782 |
| Oct 25, 2026 | 6.12 | 6.12 | 5.55 | 5.55 | 5.55 | -9.90% | 1,725,930 |
| Oct 22, 2026 | 5.75 | 6.16 | 5.69 | 6.16 | 6.16 | 10.00% | 3,887,572 |
| Oct 21, 2026 | 5.80 | 6.28 | 5.45 | 5.60 | 5.60 | -3.45% | 2,415,253 |
| Oct 20, 2026 | 5.96 | 5.98 | 5.75 | 5.80 | 5.80 | -2.68% | 178,606 |
| Oct 19, 2026 | 6.13 | 6.13 | 5.94 | 5.96 | 5.96 | -1.65% | 122,393 |
| Oct 18, 2026 | 6.16 | 6.16 | 6.00 | 6.06 | 6.06 | -0.33% | 110,483 |
| 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 |