Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 12.88
+0.68 (5.57%)
Nov 5, 2026, 3:19 PM AST
Liva Insurance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 12.40 | 12.98 | 12.32 | 12.88 | 12.88 | 5.57% | 551,857 |
| Nov 4, 2026 | 11.62 | 12.49 | 11.60 | 12.20 | 12.20 | 6.09% | 500,642 |
| Nov 3, 2026 | 11.98 | 12.10 | 11.47 | 11.50 | 11.50 | -4.01% | 394,385 |
| Nov 2, 2026 | 12.30 | 12.70 | 11.82 | 11.98 | 11.98 | 0.59% | 927,696 |
| Nov 1, 2026 | 12.10 | 12.45 | 11.74 | 11.91 | 11.91 | -1.57% | 173,549 |
| Oct 29, 2026 | 12.10 | 12.48 | 12.05 | 12.10 | 12.10 | -0.17% | 247,466 |
| Oct 28, 2026 | 11.75 | 12.27 | 11.70 | 12.12 | 12.12 | 3.15% | 201,574 |
| Oct 27, 2026 | 11.22 | 11.80 | 11.20 | 11.75 | 11.75 | 6.53% | 178,007 |
| Oct 26, 2026 | 10.20 | 11.20 | 10.20 | 11.03 | 11.03 | 8.14% | 60,757 |
| Oct 25, 2026 | 11.14 | 11.14 | 9.98 | 10.20 | 10.20 | -7.86% | 283,133 |
| Oct 22, 2026 | 11.24 | 11.26 | 10.98 | 11.07 | 11.07 | -1.77% | 94,322 |
| Oct 21, 2026 | 11.90 | 11.90 | 11.18 | 11.27 | 11.27 | -2.84% | 168,820 |
| Oct 20, 2026 | 12.16 | 12.18 | 11.56 | 11.60 | 11.60 | -4.76% | 105,746 |
| Oct 19, 2026 | 12.28 | 12.28 | 11.86 | 12.18 | 12.18 | 1.16% | 115,083 |
| Oct 18, 2026 | 11.79 | 12.20 | 11.79 | 12.04 | 12.04 | -0.25% | 108,401 |
| Oct 15, 2026 | 11.95 | 12.07 | 11.76 | 12.07 | 12.07 | 0.75% | 93,071 |
| Oct 14, 2026 | 12.23 | 12.38 | 11.91 | 11.98 | 11.98 | -2.36% | 112,496 |
| Oct 13, 2026 | 12.21 | 12.43 | 12.18 | 12.27 | 12.27 | -0.08% | 93,822 |
| Oct 12, 2026 | 12.54 | 12.54 | 12.21 | 12.28 | 12.28 | -2.07% | 64,168 |
| Oct 11, 2026 | 12.00 | 12.70 | 12.00 | 12.54 | 12.54 | -0.87% | 91,297 |
| Oct 8, 2026 | 12.75 | 12.83 | 12.50 | 12.65 | 12.65 | -1.56% | 76,633 |
| Oct 7, 2026 | 13.14 | 13.14 | 12.85 | 12.85 | 12.85 | -1.23% | 76,071 |
| Oct 6, 2026 | 12.87 | 13.09 | 12.72 | 13.01 | 13.01 | 2.20% | 113,184 |
| Oct 5, 2026 | 12.70 | 12.86 | 12.60 | 12.73 | 12.73 | 0.39% | 111,099 |
| Oct 4, 2026 | 12.60 | 13.00 | 12.57 | 12.68 | 12.68 | 0.88% | 109,710 |
| Oct 1, 2026 | 12.76 | 12.83 | 12.57 | 12.57 | 12.57 | -1.10% | 103,533 |
| Sep 30, 2026 | 12.94 | 13.04 | 12.65 | 12.71 | 12.71 | -1.70% | 162,451 |
| Sep 29, 2026 | 13.25 | 13.25 | 12.80 | 12.93 | 12.93 | -2.42% | 86,976 |
| Sep 28, 2026 | 13.47 | 13.47 | 13.05 | 13.25 | 13.25 | - | 87,489 |
| Sep 27, 2026 | 13.60 | 13.60 | 13.16 | 13.25 | 13.25 | -0.60% | 73,409 |
| Sep 24, 2026 | 13.88 | 13.91 | 13.33 | 13.33 | 13.33 | -2.49% | 140,323 |
| Sep 22, 2026 | 13.06 | 13.91 | 12.90 | 13.67 | 13.67 | 4.67% | 429,780 |
| Sep 21, 2026 | 12.86 | 13.25 | 12.70 | 13.06 | 13.06 | 2.03% | 514,109 |
| Sep 20, 2026 | 13.22 | 13.29 | 12.75 | 12.80 | 12.80 | -4.83% | 284,369 |
| Sep 17, 2026 | 13.64 | 14.00 | 13.11 | 13.45 | 13.45 | -1.47% | 462,791 |
| Sep 16, 2026 | 13.96 | 14.14 | 13.64 | 13.65 | 13.65 | -2.22% | 163,447 |
| Sep 15, 2026 | 14.97 | 14.97 | 13.90 | 13.96 | 13.96 | -6.25% | 432,026 |
| Sep 14, 2026 | 15.39 | 15.39 | 14.86 | 14.89 | 14.89 | -3.25% | 781,650 |
| Sep 13, 2026 | 15.45 | 15.45 | 15.10 | 15.39 | 15.39 | -0.32% | 253,821 |
| Sep 10, 2026 | 14.93 | 15.68 | 14.84 | 15.44 | 15.44 | 3.42% | 1,534,921 |
| Sep 9, 2026 | 14.82 | 14.96 | 14.62 | 14.93 | 14.93 | 0.88% | 122,714 |
| Sep 8, 2026 | 14.80 | 15.09 | 14.75 | 14.80 | 14.80 | -0.07% | 80,468 |
| Sep 7, 2026 | 14.84 | 15.14 | 14.63 | 14.81 | 14.81 | 1.02% | 259,841 |
| Sep 6, 2026 | 15.00 | 15.10 | 14.65 | 14.66 | 14.66 | -2.01% | 156,653 |
| Sep 3, 2026 | 15.10 | 15.15 | 14.91 | 14.96 | 14.96 | -0.86% | 109,539 |
| Sep 2, 2026 | 15.20 | 15.20 | 14.93 | 15.09 | 15.09 | -0.72% | 115,121 |
| Sep 1, 2026 | 15.16 | 15.36 | 15.08 | 15.20 | 15.20 | -0.65% | 123,485 |
| Aug 31, 2026 | 15.37 | 15.44 | 14.87 | 15.30 | 15.30 | 0.86% | 545,053 |
| Aug 30, 2026 | 15.48 | 15.50 | 15.10 | 15.17 | 15.17 | -0.91% | 382,982 |
| Aug 27, 2026 | 14.80 | 15.70 | 14.50 | 15.31 | 15.31 | 3.45% | 970,967 |