Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 12.50
-0.24 (-1.88%)
Aug 21, 2025, 3:14 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 13.14 | 13.20 | 12.92 | 12.94 | 12.94 | -0.77% | 55,657 |
| Jul 9, 2025 | 13.10 | 13.10 | 12.96 | 13.04 | 13.04 | -0.76% | 58,795 |
| Jul 8, 2025 | 13.25 | 13.31 | 12.94 | 13.14 | 13.14 | -0.45% | 92,865 |
| Jul 7, 2025 | 13.14 | 13.48 | 13.14 | 13.20 | 13.20 | 0.15% | 91,960 |
| Jul 6, 2025 | 13.02 | 13.27 | 13.02 | 13.18 | 13.18 | 1.38% | 89,716 |
| Jul 3, 2025 | 13.13 | 13.19 | 13.00 | 13.00 | 13.00 | -0.91% | 50,845 |
| Jul 2, 2025 | 13.51 | 13.51 | 13.11 | 13.12 | 13.12 | -2.89% | 68,414 |
| Jul 1, 2025 | 13.31 | 13.52 | 13.31 | 13.51 | 13.51 | 0.37% | 61,080 |
| Jun 30, 2025 | 13.40 | 13.60 | 13.27 | 13.46 | 13.46 | 0.67% | 181,869 |
| Jun 29, 2025 | 13.18 | 13.48 | 13.16 | 13.37 | 13.37 | 1.44% | 84,440 |
| Jun 26, 2025 | 13.12 | 13.30 | 12.98 | 13.18 | 13.18 | 0.92% | 153,642 |
| Jun 25, 2025 | 12.98 | 13.10 | 12.84 | 13.06 | 13.06 | 0.62% | 129,116 |
| Jun 24, 2025 | 12.50 | 13.00 | 12.48 | 12.98 | 12.98 | 7.10% | 193,895 |
| Jun 23, 2025 | 11.56 | 12.18 | 11.56 | 12.12 | 12.12 | 4.30% | 228,373 |
| Jun 22, 2025 | 11.28 | 11.88 | 11.22 | 11.62 | 11.62 | 2.83% | 203,918 |
| Jun 19, 2025 | 11.38 | 11.48 | 11.16 | 11.30 | 11.30 | 1.25% | 57,965 |
| Jun 18, 2025 | 11.50 | 11.56 | 11.04 | 11.16 | 11.16 | -4.29% | 86,403 |
| Jun 17, 2025 | 11.56 | 11.80 | 11.42 | 11.66 | 11.66 | - | 76,045 |
| Jun 16, 2025 | 11.40 | 11.74 | 11.36 | 11.66 | 11.66 | 3.92% | 165,299 |
| Jun 15, 2025 | 10.98 | 11.38 | 10.90 | 11.22 | 11.22 | -3.28% | 120,508 |