Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 11.96
0.00 (0.00%)
Sep 18, 2025, 12:38 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.96 | 12.07 | 11.90 | 11.97 | 11.97 | 0.08% | 16,675 |
| 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 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.54 | 12.75 | 12.75 | -1.01% | 89,030 |
| Aug 18, 2025 | 12.42 | 13.05 | 12.42 | 12.88 | 12.88 | -1.38% | 138,952 |
| Aug 17, 2025 | 13.14 | 13.26 | 12.85 | 13.06 | 13.06 | 0.38% | 238,729 |
| Aug 14, 2025 | 13.28 | 13.28 | 12.80 | 13.01 | 13.01 | -2.11% | 180,180 |
| Aug 13, 2025 | 12.24 | 13.39 | 12.24 | 13.29 | 13.29 | 8.76% | 615,482 |
| Aug 12, 2025 | 12.29 | 12.56 | 12.22 | 12.22 | 12.22 | -1.85% | 71,550 |
| Aug 11, 2025 | 12.49 | 12.57 | 12.26 | 12.45 | 12.45 | -1.66% | 70,086 |
| Aug 10, 2025 | 12.77 | 12.77 | 12.52 | 12.66 | 12.66 | -0.86% | 142,015 |
| Aug 7, 2025 | 12.46 | 12.80 | 12.35 | 12.77 | 12.77 | 2.49% | 184,014 |
| Aug 6, 2025 | 12.20 | 12.49 | 12.20 | 12.46 | 12.46 | 1.47% | 93,340 |
| Aug 5, 2025 | 12.44 | 12.49 | 12.13 | 12.28 | 12.28 | -1.29% | 114,139 |
| Aug 4, 2025 | 12.56 | 12.56 | 12.13 | 12.44 | 12.44 | -0.96% | 149,001 |
| Aug 3, 2025 | 12.93 | 13.04 | 12.45 | 12.56 | 12.56 | -2.64% | 163,302 |
| Jul 31, 2025 | 13.08 | 13.08 | 12.80 | 12.90 | 12.90 | -0.15% | 144,679 |
| Jul 30, 2025 | 12.93 | 13.10 | 12.89 | 12.92 | 12.92 | -0.69% | 107,313 |
| Jul 29, 2025 | 13.16 | 13.33 | 12.90 | 13.01 | 13.01 | -2.47% | 240,451 |
| Jul 28, 2025 | 13.06 | 13.69 | 12.89 | 13.34 | 13.34 | 2.62% | 471,570 |
| Jul 27, 2025 | 13.04 | 13.34 | 12.95 | 13.00 | 13.00 | -0.23% | 158,991 |
| Jul 24, 2025 | 13.32 | 13.45 | 13.00 | 13.03 | 13.03 | -3.05% | 187,170 |
| Jul 23, 2025 | 13.28 | 13.80 | 13.22 | 13.44 | 13.44 | 3.15% | 449,677 |
| Jul 22, 2025 | 13.73 | 13.82 | 12.97 | 13.03 | 13.03 | -4.05% | 389,237 |
| Jul 21, 2025 | 13.65 | 14.00 | 13.09 | 13.58 | 13.58 | 0.52% | 697,457 |
| Jul 20, 2025 | 14.18 | 14.32 | 13.46 | 13.51 | 13.51 | -3.02% | 1,936,996 |
| Jul 17, 2025 | 12.56 | 13.93 | 12.56 | 13.93 | 13.93 | 9.94% | 1,897,119 |
| Jul 16, 2025 | 13.00 | 13.07 | 12.66 | 12.67 | 12.67 | -1.63% | 56,535 |
| Jul 15, 2025 | 13.08 | 13.12 | 12.88 | 12.88 | 12.88 | -1.53% | 30,940 |
| Jul 14, 2025 | 13.30 | 13.30 | 12.94 | 13.08 | 13.08 | -1.21% | 83,209 |
| Jul 13, 2025 | 13.16 | 13.24 | 13.05 | 13.24 | 13.24 | 2.32% | 86,163 |