Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 10.39
-0.21 (-1.98%)
At close: Dec 30, 2025
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.50 | 10.69 | 10.36 | 10.39 | 10.39 | -1.98% | 45,085 |
| Dec 29, 2025 | 10.11 | 10.66 | 10.11 | 10.60 | 10.60 | 2.91% | 41,923 |
| Dec 28, 2025 | 10.66 | 10.66 | 10.10 | 10.30 | 10.30 | -3.38% | 53,919 |
| Dec 25, 2025 | 10.77 | 10.77 | 10.60 | 10.66 | 10.66 | -1.02% | 16,669 |
| Dec 24, 2025 | 11.00 | 11.00 | 10.51 | 10.77 | 10.77 | -2.09% | 77,781 |
| Dec 23, 2025 | 11.00 | 11.06 | 10.89 | 11.00 | 11.00 | 0.09% | 48,473 |
| Dec 22, 2025 | 11.00 | 11.09 | 10.84 | 10.99 | 10.99 | -0.72% | 36,284 |
| Dec 21, 2025 | 10.88 | 11.17 | 10.88 | 11.07 | 11.07 | 0.64% | 89,673 |
| Dec 18, 2025 | 11.05 | 11.12 | 10.81 | 11.00 | 11.00 | -1.08% | 36,741 |
| Dec 17, 2025 | 11.16 | 11.16 | 10.96 | 11.12 | 11.12 | 0.18% | 21,242 |
| Dec 16, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -2.12% | 49,639 |
| Dec 15, 2025 | 11.34 | 11.43 | 11.18 | 11.34 | 11.34 | 0.44% | 17,283 |
| Dec 14, 2025 | 11.60 | 11.65 | 11.10 | 11.29 | 11.29 | -1.57% | 79,428 |
| Dec 11, 2025 | 11.74 | 11.74 | 11.36 | 11.47 | 11.47 | -1.46% | 40,444 |
| Dec 10, 2025 | 11.52 | 11.70 | 11.50 | 11.64 | 11.64 | 1.04% | 43,863 |
| Dec 9, 2025 | 11.40 | 11.53 | 11.29 | 11.52 | 11.52 | 0.44% | 24,512 |
| Dec 8, 2025 | 11.55 | 11.55 | 11.31 | 11.47 | 11.47 | -0.52% | 55,744 |
| Dec 7, 2025 | 11.70 | 11.76 | 11.51 | 11.53 | 11.53 | -1.45% | 10,497 |
| Dec 4, 2025 | 11.44 | 11.77 | 11.44 | 11.70 | 11.70 | 0.95% | 36,439 |
| Dec 3, 2025 | 11.58 | 11.63 | 11.40 | 11.59 | 11.59 | 0.78% | 13,066 |
| Dec 2, 2025 | 11.58 | 11.64 | 11.33 | 11.50 | 11.50 | -0.35% | 31,401 |
| Dec 1, 2025 | 11.43 | 11.59 | 11.31 | 11.54 | 11.54 | 0.79% | 37,019 |
| Nov 30, 2025 | 11.88 | 11.88 | 11.42 | 11.45 | 11.45 | -3.62% | 26,289 |
| Nov 27, 2025 | 11.89 | 12.05 | 11.80 | 11.88 | 11.88 | -0.08% | 18,781 |
| Nov 26, 2025 | 11.82 | 11.91 | 11.61 | 11.89 | 11.89 | -0.17% | 35,829 |
| Nov 25, 2025 | 12.12 | 12.30 | 11.51 | 11.91 | 11.91 | -3.01% | 43,442 |
| Nov 24, 2025 | 12.20 | 12.28 | 12.02 | 12.28 | 12.28 | -0.16% | 32,898 |
| Nov 23, 2025 | 12.30 | 12.54 | 12.30 | 12.30 | 12.30 | -1.13% | 18,787 |
| Nov 20, 2025 | 12.18 | 12.57 | 12.18 | 12.44 | 12.44 | 1.06% | 41,383 |
| Nov 19, 2025 | 12.14 | 12.39 | 12.14 | 12.31 | 12.31 | -0.24% | 20,748 |
| Nov 18, 2025 | 12.20 | 12.35 | 12.12 | 12.34 | 12.34 | -0.32% | 30,300 |
| Nov 17, 2025 | 12.11 | 12.55 | 12.10 | 12.38 | 12.38 | 0.98% | 80,515 |
| Nov 16, 2025 | 12.37 | 12.40 | 12.12 | 12.26 | 12.26 | -1.61% | 22,875 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.35 | 12.46 | 12.46 | -1.50% | 42,085 |
| Nov 12, 2025 | 12.40 | 12.66 | 12.40 | 12.65 | 12.65 | 0.24% | 29,843 |
| Nov 11, 2025 | 12.36 | 12.63 | 12.19 | 12.62 | 12.62 | 1.53% | 55,537 |
| Nov 10, 2025 | 12.18 | 12.50 | 12.18 | 12.43 | 12.43 | 2.05% | 23,676 |
| Nov 9, 2025 | 12.34 | 12.36 | 12.15 | 12.18 | 12.18 | -1.46% | 27,512 |
| Nov 6, 2025 | 12.43 | 12.55 | 12.00 | 12.36 | 12.36 | -0.56% | 91,365 |
| Nov 5, 2025 | 12.85 | 12.87 | 12.31 | 12.43 | 12.43 | -3.42% | 51,400 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.82 | 12.87 | 12.87 | -1.76% | 53,964 |
| Nov 3, 2025 | 13.00 | 13.18 | 12.91 | 13.10 | 13.10 | 0.77% | 79,792 |
| Nov 2, 2025 | 13.35 | 13.48 | 13.00 | 13.00 | 13.00 | -1.74% | 179,583 |
| Oct 30, 2025 | 13.42 | 13.57 | 13.21 | 13.23 | 13.23 | -0.82% | 130,439 |
| 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 |