Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 10.44
+0.09 (0.87%)
May 21, 2026, 3:19 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10.61 | 10.72 | 10.55 | 10.64 | 10.64 | 0.28% | 62,984 |
| Apr 15, 2026 | 10.33 | 10.68 | 10.33 | 10.61 | 10.61 | 2.71% | 93,517 |
| Apr 14, 2026 | 10.19 | 10.37 | 10.19 | 10.33 | 10.33 | 1.47% | 74,788 |
| Apr 13, 2026 | 10.49 | 10.49 | 10.07 | 10.18 | 10.18 | -2.86% | 104,835 |
| Apr 12, 2026 | 10.18 | 10.68 | 10.18 | 10.48 | 10.48 | -0.19% | 64,171 |
| Apr 9, 2026 | 10.62 | 10.62 | 10.41 | 10.50 | 10.50 | -1.13% | 17,261 |
| Apr 8, 2026 | 10.15 | 10.67 | 10.15 | 10.62 | 10.62 | 4.63% | 100,964 |
| Apr 7, 2026 | 10.55 | 10.55 | 10.15 | 10.15 | 10.15 | -3.79% | 33,738 |
| Apr 6, 2026 | 10.52 | 10.72 | 10.47 | 10.55 | 10.55 | 0.29% | 72,133 |
| Apr 5, 2026 | 10.64 | 10.68 | 10.48 | 10.52 | 10.52 | -0.28% | 62,330 |
| Apr 2, 2026 | 10.35 | 10.78 | 10.23 | 10.55 | 10.55 | 1.74% | 233,733 |
| Apr 1, 2026 | 10.18 | 10.39 | 10.17 | 10.37 | 10.37 | 2.67% | 72,884 |
| Mar 31, 2026 | 10.00 | 10.17 | 9.99 | 10.10 | 10.10 | 0.60% | 51,663 |
| Mar 30, 2026 | 10.10 | 10.18 | 10.04 | 10.04 | 10.04 | -0.59% | 33,670 |
| Mar 29, 2026 | 10.09 | 10.17 | 10.01 | 10.10 | 10.10 | 0.60% | 31,251 |
| Mar 26, 2026 | 10.09 | 10.10 | 9.96 | 10.04 | 10.04 | - | 20,834 |
| Mar 25, 2026 | 9.93 | 10.11 | 9.91 | 10.04 | 10.04 | 1.31% | 46,736 |
| Mar 24, 2026 | 9.79 | 10.16 | 9.78 | 9.91 | 9.91 | 3.01% | 95,027 |
| Mar 16, 2026 | 9.50 | 9.68 | 9.44 | 9.62 | 9.62 | 0.84% | 30,998 |
| Mar 15, 2026 | 9.50 | 9.56 | 9.37 | 9.54 | 9.54 | 0.42% | 15,603 |
| Mar 12, 2026 | 9.46 | 9.80 | 9.37 | 9.50 | 9.50 | -0.21% | 43,468 |
| Mar 11, 2026 | 9.89 | 9.93 | 9.45 | 9.52 | 9.52 | -3.74% | 55,328 |
| Mar 10, 2026 | 9.94 | 10.05 | 9.74 | 9.89 | 9.89 | -0.50% | 45,688 |
| Mar 9, 2026 | 10.16 | 10.18 | 9.82 | 9.94 | 9.94 | -1.97% | 41,407 |
| Mar 8, 2026 | 9.99 | 10.20 | 9.94 | 10.14 | 10.14 | 1.81% | 37,431 |