Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 13.33
-0.34 (-2.49%)
Sep 24, 2026, 3:10 PM AST
Liva Insurance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 14.48 | 14.99 | 14.48 | 14.80 | 14.80 | 2.21% | 571,453 |
| Aug 25, 2026 | 14.67 | 14.67 | 14.45 | 14.48 | 14.48 | -0.75% | 195,693 |
| Aug 24, 2026 | 14.55 | 14.77 | 14.35 | 14.59 | 14.59 | 1.25% | 353,905 |
| Aug 23, 2026 | 14.60 | 14.96 | 14.30 | 14.41 | 14.41 | -2.11% | 412,626 |
| Aug 20, 2026 | 15.10 | 15.33 | 14.72 | 14.72 | 14.72 | -2.19% | 333,821 |
| Aug 19, 2026 | 15.10 | 15.58 | 14.90 | 15.05 | 15.05 | 0.67% | 591,374 |
| Aug 18, 2026 | 15.34 | 15.34 | 14.92 | 14.95 | 14.95 | -1.64% | 283,625 |
| Aug 17, 2026 | 15.08 | 15.48 | 15.08 | 15.20 | 15.20 | 0.80% | 344,752 |
| Aug 16, 2026 | 15.34 | 15.40 | 15.08 | 15.08 | 15.08 | 0.07% | 202,010 |
| Aug 13, 2026 | 14.92 | 15.29 | 14.92 | 15.07 | 15.07 | 0.27% | 206,818 |
| Aug 12, 2026 | 15.20 | 15.33 | 14.98 | 15.03 | 15.03 | -0.79% | 193,833 |
| Aug 11, 2026 | 15.49 | 15.55 | 15.12 | 15.15 | 15.15 | -0.59% | 445,992 |
| Aug 10, 2026 | 15.39 | 15.78 | 14.97 | 15.24 | 15.24 | -2.31% | 850,540 |
| Aug 9, 2026 | 14.78 | 15.88 | 14.78 | 15.60 | 15.60 | 5.41% | 1,343,375 |
| Aug 6, 2026 | 14.92 | 15.39 | 14.78 | 14.80 | 14.80 | -0.27% | 851,642 |
| Aug 5, 2026 | 14.50 | 15.05 | 14.50 | 14.84 | 14.84 | 2.34% | 875,705 |
| Aug 4, 2026 | 14.25 | 14.60 | 14.04 | 14.50 | 14.50 | 0.14% | 937,905 |
| Aug 3, 2026 | 14.45 | 15.44 | 14.28 | 14.48 | 14.48 | 3.13% | 2,200,687 |
| Aug 2, 2026 | 14.30 | 14.50 | 13.97 | 14.04 | 14.04 | 0.29% | 291,318 |
| Jul 30, 2026 | 14.68 | 14.68 | 14.00 | 14.00 | 14.00 | -3.78% | 255,187 |
| Jul 29, 2026 | 14.80 | 14.85 | 14.37 | 14.55 | 14.55 | -0.82% | 232,964 |
| Jul 28, 2026 | 15.20 | 15.32 | 14.60 | 14.67 | 14.67 | -3.68% | 253,766 |
| Jul 27, 2026 | 15.01 | 15.58 | 15.01 | 15.23 | 15.23 | 0.13% | 718,912 |
| Jul 26, 2026 | 15.40 | 15.65 | 15.18 | 15.21 | 15.21 | 0.07% | 646,657 |
| Jul 23, 2026 | 15.00 | 16.08 | 14.90 | 15.20 | 15.20 | 0.46% | 1,109,918 |
| Jul 22, 2026 | 15.30 | 16.19 | 14.90 | 15.13 | 15.13 | -0.26% | 1,637,274 |
| Jul 21, 2026 | 14.40 | 15.94 | 13.51 | 15.17 | 15.17 | 3.62% | 2,234,452 |
| Jul 20, 2026 | 14.90 | 14.98 | 14.57 | 14.64 | 14.64 | -2.33% | 226,820 |
| Jul 19, 2026 | 14.56 | 15.44 | 14.56 | 14.99 | 14.99 | 0.74% | 545,183 |
| Jul 16, 2026 | 15.52 | 15.98 | 14.75 | 14.88 | 14.88 | -3.63% | 1,176,121 |