Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 13.96
+0.97 (7.47%)
Jul 2, 2026, 3:14 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 12.90 | 14.26 | 12.75 | 13.96 | 13.96 | 7.47% | 1,461,202 |
| Jul 1, 2026 | 12.75 | 13.30 | 12.43 | 12.99 | 12.99 | 3.67% | 332,425 |
| Jun 30, 2026 | 12.39 | 12.75 | 12.39 | 12.53 | 12.53 | 0.24% | 263,624 |
| Jun 29, 2026 | 12.50 | 12.75 | 12.15 | 12.50 | 12.50 | 0.48% | 307,100 |
| Jun 28, 2026 | 11.90 | 12.64 | 11.90 | 12.44 | 12.44 | 4.54% | 394,274 |
| Jun 25, 2026 | 12.21 | 12.22 | 11.85 | 11.90 | 11.90 | -1.65% | 280,995 |
| Jun 24, 2026 | 12.34 | 12.40 | 12.07 | 12.10 | 12.10 | -1.94% | 262,712 |
| Jun 23, 2026 | 12.41 | 12.52 | 12.16 | 12.34 | 12.34 | -0.24% | 117,746 |
| Jun 22, 2026 | 12.50 | 12.66 | 12.30 | 12.37 | 12.37 | -1.04% | 252,107 |
| Jun 21, 2026 | 13.20 | 13.48 | 12.50 | 12.50 | 12.50 | -5.30% | 663,671 |
| Jun 18, 2026 | 12.15 | 13.20 | 12.15 | 13.20 | 13.20 | 7.14% | 603,174 |
| Jun 17, 2026 | 12.51 | 12.67 | 12.25 | 12.32 | 12.32 | -1.99% | 218,300 |
| Jun 16, 2026 | 11.93 | 13.05 | 11.93 | 12.57 | 12.57 | 4.06% | 542,579 |
| Jun 15, 2026 | 12.26 | 12.30 | 11.90 | 12.08 | 12.08 | 0.50% | 178,442 |
| Jun 14, 2026 | 11.71 | 12.40 | 11.71 | 12.02 | 12.02 | 2.82% | 566,056 |
| Jun 11, 2026 | 10.69 | 11.69 | 10.62 | 11.69 | 11.69 | 9.97% | 794,424 |
| Jun 10, 2026 | 10.90 | 10.90 | 10.63 | 10.63 | 10.63 | -1.67% | 69,312 |
| Jun 9, 2026 | 10.58 | 10.88 | 10.54 | 10.81 | 10.81 | 2.85% | 140,588 |
| Jun 8, 2026 | 10.41 | 10.55 | 10.40 | 10.51 | 10.51 | -1.22% | 65,050 |
| Jun 7, 2026 | 10.64 | 10.75 | 10.52 | 10.64 | 10.64 | -0.56% | 57,049 |
| Jun 4, 2026 | 10.77 | 10.86 | 10.64 | 10.70 | 10.70 | -0.47% | 86,944 |
| Jun 3, 2026 | 10.60 | 10.80 | 10.60 | 10.75 | 10.75 | 1.42% | 125,448 |
| Jun 2, 2026 | 10.58 | 10.76 | 10.52 | 10.60 | 10.60 | 0.19% | 49,244 |
| Jun 1, 2026 | 10.49 | 10.70 | 10.41 | 10.58 | 10.58 | 0.86% | 89,629 |
| May 31, 2026 | 10.40 | 10.58 | 10.40 | 10.49 | 10.49 | 0.48% | 31,940 |
| May 21, 2026 | 10.35 | 10.44 | 10.34 | 10.44 | 10.44 | 0.87% | 22,828 |
| May 20, 2026 | 10.39 | 10.49 | 10.28 | 10.35 | 10.35 | -0.48% | 30,251 |
| May 19, 2026 | 10.44 | 10.52 | 10.36 | 10.40 | 10.40 | -0.38% | 55,795 |
| May 18, 2026 | 10.41 | 10.52 | 10.34 | 10.44 | 10.44 | -1.14% | 44,373 |
| May 17, 2026 | 10.41 | 10.64 | 10.41 | 10.56 | 10.56 | 1.54% | 84,720 |
| May 14, 2026 | 10.58 | 10.58 | 10.40 | 10.40 | 10.40 | -1.42% | 38,103 |
| May 13, 2026 | 10.45 | 10.58 | 10.33 | 10.55 | 10.55 | 1.05% | 72,733 |
| May 12, 2026 | 10.51 | 10.64 | 10.36 | 10.44 | 10.44 | -1.51% | 41,662 |
| May 11, 2026 | 10.52 | 10.66 | 10.48 | 10.60 | 10.60 | 0.95% | 88,310 |
| May 10, 2026 | 10.77 | 10.77 | 10.50 | 10.50 | 10.50 | -0.94% | 64,191 |
| May 7, 2026 | 10.70 | 10.88 | 10.60 | 10.60 | 10.60 | -0.75% | 95,771 |
| May 6, 2026 | 10.97 | 10.97 | 10.61 | 10.68 | 10.68 | -2.11% | 346,333 |
| May 5, 2026 | 11.00 | 11.20 | 10.87 | 10.91 | 10.91 | 3.90% | 846,178 |
| May 4, 2026 | 10.37 | 10.66 | 10.32 | 10.50 | 10.50 | 1.94% | 179,991 |
| May 3, 2026 | 10.07 | 10.36 | 10.00 | 10.30 | 10.30 | 1.28% | 63,701 |
| Apr 30, 2026 | 10.13 | 10.30 | 10.13 | 10.17 | 10.17 | 0.39% | 25,067 |
| Apr 29, 2026 | 10.19 | 10.25 | 10.09 | 10.13 | 10.13 | -0.98% | 50,046 |
| Apr 28, 2026 | 10.28 | 10.47 | 10.18 | 10.23 | 10.23 | -0.68% | 40,987 |
| Apr 27, 2026 | 10.33 | 10.39 | 10.26 | 10.30 | 10.30 | -0.29% | 50,102 |
| Apr 26, 2026 | 10.21 | 10.47 | 10.21 | 10.33 | 10.33 | -0.29% | 18,161 |
| Apr 23, 2026 | 10.46 | 10.60 | 10.31 | 10.36 | 10.36 | -0.96% | 23,608 |
| Apr 22, 2026 | 10.43 | 10.60 | 10.30 | 10.46 | 10.46 | -0.95% | 64,444 |
| Apr 21, 2026 | 10.45 | 10.59 | 10.45 | 10.56 | 10.56 | 0.76% | 5,183 |
| Apr 20, 2026 | 10.53 | 10.67 | 10.42 | 10.48 | 10.48 | -0.76% | 39,289 |
| Apr 19, 2026 | 10.68 | 10.80 | 10.50 | 10.56 | 10.56 | -0.75% | 70,847 |