Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 13.34
-0.09 (-0.67%)
Oct 29, 2025, 3:17 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.43 | 13.52 | 13.24 | 13.34 | 13.34 | -0.67% | 80,983 |
| Oct 28, 2025 | 13.79 | 13.88 | 13.32 | 13.43 | 13.43 | -2.61% | 228,021 |
| Oct 27, 2025 | 14.20 | 14.47 | 13.74 | 13.79 | 13.79 | -2.82% | 385,616 |
| Oct 26, 2025 | 13.60 | 14.25 | 13.60 | 14.19 | 14.19 | 5.03% | 513,132 |
| Oct 23, 2025 | 13.50 | 13.90 | 13.16 | 13.51 | 13.51 | 0.07% | 224,705 |
| Oct 22, 2025 | 13.11 | 13.77 | 12.91 | 13.50 | 13.50 | 4.57% | 319,435 |
| Oct 21, 2025 | 13.05 | 13.19 | 12.90 | 12.91 | 12.91 | -1.75% | 88,243 |
| Oct 20, 2025 | 13.19 | 13.59 | 13.06 | 13.14 | 13.14 | -0.15% | 132,369 |
| Oct 19, 2025 | 13.30 | 13.36 | 13.03 | 13.16 | 13.16 | -1.05% | 56,759 |
| Oct 16, 2025 | 13.48 | 13.58 | 13.20 | 13.30 | 13.30 | -2.28% | 141,278 |
| Oct 15, 2025 | 13.53 | 13.88 | 13.46 | 13.61 | 13.61 | 0.07% | 79,694 |
| Oct 14, 2025 | 13.98 | 13.98 | 13.55 | 13.60 | 13.60 | -1.52% | 170,205 |
| Oct 13, 2025 | 13.85 | 14.00 | 13.62 | 13.81 | 13.81 | -0.29% | 192,880 |
| Oct 12, 2025 | 13.12 | 14.16 | 13.02 | 13.85 | 13.85 | 2.59% | 509,628 |
| Oct 9, 2025 | 13.01 | 13.77 | 13.01 | 13.50 | 13.50 | 2.90% | 463,466 |
| Oct 8, 2025 | 13.06 | 13.44 | 12.80 | 13.12 | 13.12 | 0.54% | 220,487 |
| Oct 7, 2025 | 13.12 | 13.22 | 12.96 | 13.05 | 13.05 | -0.46% | 61,414 |
| Oct 6, 2025 | 13.25 | 13.25 | 13.01 | 13.11 | 13.11 | 0.15% | 86,796 |
| Oct 5, 2025 | 13.29 | 13.36 | 13.09 | 13.09 | 13.09 | -0.38% | 48,960 |
| Oct 2, 2025 | 13.34 | 13.52 | 13.14 | 13.14 | 13.14 | -1.50% | 93,228 |
| Oct 1, 2025 | 13.34 | 13.56 | 13.34 | 13.34 | 13.34 | -0.52% | 74,173 |
| Sep 30, 2025 | 13.49 | 13.60 | 13.38 | 13.41 | 13.41 | -0.59% | 70,456 |
| Sep 29, 2025 | 13.47 | 13.60 | 13.21 | 13.49 | 13.49 | 0.07% | 227,615 |
| Sep 28, 2025 | 13.41 | 14.30 | 13.40 | 13.48 | 13.48 | 0.60% | 767,336 |
| Sep 25, 2025 | 13.35 | 13.61 | 13.00 | 13.40 | 13.40 | 1.13% | 292,428 |
| Sep 24, 2025 | 12.09 | 13.30 | 12.09 | 13.25 | 13.25 | 8.70% | 389,702 |
| Sep 22, 2025 | 12.24 | 12.25 | 12.06 | 12.19 | 12.19 | -0.41% | 47,124 |
| Sep 21, 2025 | 12.00 | 12.31 | 12.00 | 12.24 | 12.24 | 2.09% | 76,276 |
| Sep 18, 2025 | 11.96 | 12.07 | 11.90 | 11.99 | 11.99 | 0.25% | 39,327 |
| Sep 17, 2025 | 11.94 | 12.09 | 11.84 | 11.96 | 11.96 | 1.44% | 53,746 |
| Sep 16, 2025 | 11.78 | 11.87 | 11.70 | 11.79 | 11.79 | 1.46% | 54,150 |
| Sep 15, 2025 | 11.59 | 11.80 | 11.50 | 11.62 | 11.62 | 0.43% | 30,417 |
| Sep 14, 2025 | 11.72 | 11.90 | 11.34 | 11.57 | 11.57 | -1.28% | 47,019 |
| Sep 11, 2025 | 11.95 | 11.95 | 11.62 | 11.72 | 11.72 | -0.68% | 33,813 |
| Sep 10, 2025 | 11.89 | 11.92 | 11.70 | 11.80 | 11.80 | -0.76% | 39,916 |
| Sep 9, 2025 | 11.88 | 12.00 | 11.75 | 11.89 | 11.89 | 1.19% | 49,303 |
| Sep 8, 2025 | 12.06 | 12.09 | 11.70 | 11.75 | 11.75 | -0.42% | 51,180 |
| Sep 7, 2025 | 12.05 | 12.11 | 11.70 | 11.80 | 11.80 | -2.07% | 45,797 |
| Sep 4, 2025 | 12.06 | 12.20 | 11.93 | 12.05 | 12.05 | -0.08% | 17,830 |
| Sep 3, 2025 | 11.92 | 12.20 | 11.92 | 12.06 | 12.06 | 0.33% | 36,750 |
| Sep 2, 2025 | 12.25 | 12.25 | 11.90 | 12.02 | 12.02 | -1.31% | 35,928 |
| Sep 1, 2025 | 12.15 | 12.28 | 12.15 | 12.18 | 12.18 | -0.08% | 14,968 |
| Aug 31, 2025 | 12.46 | 12.46 | 12.15 | 12.19 | 12.19 | -1.85% | 53,523 |
| Aug 28, 2025 | 12.36 | 12.48 | 12.31 | 12.42 | 12.42 | 0.49% | 34,896 |
| Aug 27, 2025 | 12.39 | 12.60 | 12.36 | 12.36 | 12.36 | -0.24% | 78,903 |
| Aug 26, 2025 | 12.30 | 12.54 | 12.30 | 12.39 | 12.39 | 0.32% | 67,554 |
| Aug 25, 2025 | 12.45 | 12.53 | 12.33 | 12.35 | 12.35 | -0.80% | 40,200 |
| Aug 24, 2025 | 12.51 | 12.68 | 12.42 | 12.45 | 12.45 | -0.40% | 64,879 |
| Aug 21, 2025 | 12.62 | 12.72 | 12.42 | 12.50 | 12.50 | -1.88% | 111,276 |
| Aug 20, 2025 | 12.64 | 12.90 | 12.55 | 12.74 | 12.74 | -0.08% | 168,791 |