Liva Insurance Company (TADAWUL:8280)
Saudi Arabia · Delayed Price · Currency is SAR 15.20
+0.07 (0.46%)
Jul 23, 2026, 3:19 PM AST
Liva Insurance Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 16.00 | 16.40 | 15.30 | 15.44 | 15.44 | -2.53% | 630,386 |
| Jul 14, 2026 | 15.15 | 16.36 | 14.90 | 15.84 | 15.84 | 4.55% | 1,220,452 |
| Jul 13, 2026 | 14.88 | 16.07 | 14.32 | 15.15 | 15.15 | 3.70% | 1,977,914 |
| Jul 12, 2026 | 13.25 | 14.61 | 13.20 | 14.61 | 14.61 | 9.93% | 757,463 |
| Jul 9, 2026 | 12.96 | 14.00 | 12.82 | 13.29 | 13.29 | 0.68% | 552,939 |
| Jul 8, 2026 | 13.34 | 13.43 | 12.97 | 13.20 | 13.20 | -2.22% | 94,540 |
| Jul 7, 2026 | 13.58 | 13.66 | 13.34 | 13.50 | 13.50 | 0.15% | 145,101 |
| Jul 6, 2026 | 13.91 | 13.91 | 13.40 | 13.48 | 13.48 | -3.71% | 211,517 |
| Jul 5, 2026 | 13.73 | 14.00 | 13.67 | 14.00 | 14.00 | 0.29% | 245,110 |
| 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 |