Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia
· Delayed Price · Currency is SAR 12.14
+0.11 (0.91%)
At close: Dec 4, 2025
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.04 | 12.19 | 12.04 | 12.14 | 12.14 | 0.91% | 57,554 |
| Dec 3, 2025 | 12.06 | 12.44 | 12.00 | 12.03 | 12.03 | 0.25% | 66,838 |
| Dec 2, 2025 | 12.10 | 12.50 | 12.00 | 12.00 | 12.00 | -0.41% | 116,335 |
| Dec 1, 2025 | 12.13 | 12.20 | 12.05 | 12.05 | 12.05 | -1.39% | 103,984 |
| Nov 30, 2025 | 12.22 | 12.28 | 12.11 | 12.22 | 12.22 | -0.16% | 83,522 |
| Nov 27, 2025 | 12.30 | 12.37 | 12.21 | 12.24 | 12.24 | -0.49% | 45,984 |
| Nov 26, 2025 | 12.35 | 12.43 | 12.21 | 12.30 | 12.30 | -1.36% | 129,180 |
| Nov 25, 2025 | 12.41 | 12.59 | 12.41 | 12.47 | 12.47 | -0.24% | 90,711 |
| Nov 24, 2025 | 12.53 | 12.63 | 12.46 | 12.50 | 12.50 | -1.03% | 26,021 |
| Nov 23, 2025 | 12.62 | 12.75 | 12.60 | 12.63 | 12.63 | -0.39% | 19,184 |
| Nov 20, 2025 | 12.61 | 12.85 | 12.61 | 12.68 | 12.68 | -0.16% | 78,938 |
| Nov 19, 2025 | 12.65 | 12.84 | 12.51 | 12.70 | 12.70 | 1.84% | 130,175 |
| Nov 18, 2025 | 12.74 | 12.82 | 12.47 | 12.47 | 12.47 | -1.97% | 151,866 |
| Nov 17, 2025 | 12.46 | 12.87 | 12.46 | 12.72 | 12.72 | 1.84% | 413,971 |
| Nov 16, 2025 | 12.41 | 12.74 | 12.36 | 12.49 | 12.49 | -0.16% | 288,291 |
| Nov 13, 2025 | 12.44 | 12.70 | 12.38 | 12.51 | 12.51 | 0.56% | 263,079 |
| Nov 12, 2025 | 12.31 | 12.62 | 12.15 | 12.44 | 12.44 | 1.06% | 111,688 |
| Nov 11, 2025 | 12.38 | 12.47 | 11.25 | 12.31 | 12.31 | -0.57% | 73,978 |
| Nov 10, 2025 | 12.40 | 12.58 | 12.37 | 12.38 | 12.38 | 0.16% | 49,813 |
| Nov 9, 2025 | 12.38 | 12.44 | 12.20 | 12.36 | 12.36 | -1.75% | 78,561 |
| Nov 6, 2025 | 12.35 | 12.70 | 12.20 | 12.58 | 12.58 | 1.94% | 147,735 |
| Nov 5, 2025 | 12.57 | 12.76 | 12.21 | 12.34 | 12.34 | -2.83% | 67,580 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.49 | 12.70 | 12.70 | -2.76% | 205,194 |
| Nov 3, 2025 | 13.20 | 13.20 | 13.02 | 13.06 | 13.06 | -1.51% | 77,449 |
| Nov 2, 2025 | 13.23 | 13.31 | 13.00 | 13.26 | 13.26 | 1.61% | 243,619 |
| Oct 30, 2025 | 13.17 | 13.23 | 13.03 | 13.05 | 13.05 | 0.38% | 188,226 |
| Oct 29, 2025 | 13.00 | 13.07 | 12.95 | 13.00 | 13.00 | - | 73,042 |
| Oct 28, 2025 | 13.05 | 13.07 | 12.95 | 13.00 | 13.00 | -0.38% | 71,953 |
| Oct 27, 2025 | 13.05 | 13.20 | 13.00 | 13.05 | 13.05 | -0.15% | 94,916 |
| Oct 26, 2025 | 13.13 | 13.22 | 13.00 | 13.07 | 13.07 | -0.46% | 55,751 |
| Oct 23, 2025 | 13.13 | 13.19 | 13.06 | 13.13 | 13.13 | - | 117,032 |
| Oct 22, 2025 | 13.38 | 13.38 | 13.13 | 13.13 | 13.13 | -0.08% | 44,472 |
| Oct 21, 2025 | 13.43 | 13.43 | 13.14 | 13.14 | 13.14 | -2.45% | 92,455 |
| Oct 20, 2025 | 13.58 | 13.79 | 13.43 | 13.47 | 13.47 | -1.17% | 108,437 |
| Oct 19, 2025 | 13.80 | 13.82 | 13.55 | 13.63 | 13.63 | -1.09% | 64,092 |
| Oct 16, 2025 | 13.75 | 13.81 | 13.65 | 13.78 | 13.78 | 0.44% | 93,478 |
| Oct 15, 2025 | 13.77 | 13.84 | 13.66 | 13.72 | 13.72 | -0.80% | 111,064 |
| Oct 14, 2025 | 13.90 | 13.92 | 13.72 | 13.83 | 13.83 | 0.22% | 96,756 |
| Oct 13, 2025 | 13.62 | 13.90 | 13.62 | 13.80 | 13.80 | 0.36% | 131,785 |
| Oct 12, 2025 | 13.74 | 13.83 | 13.54 | 13.75 | 13.75 | -0.79% | 100,204 |
| Oct 9, 2025 | 13.87 | 13.92 | 13.77 | 13.86 | 13.86 | -0.29% | 84,677 |
| Oct 8, 2025 | 13.95 | 14.00 | 13.81 | 13.90 | 13.90 | -0.36% | 154,253 |
| Oct 7, 2025 | 14.17 | 14.19 | 13.95 | 13.95 | 13.95 | -1.55% | 107,196 |
| Oct 6, 2025 | 13.81 | 14.17 | 13.81 | 14.17 | 14.17 | 1.87% | 166,939 |
| Oct 5, 2025 | 13.82 | 14.05 | 13.82 | 13.91 | 13.91 | 0.36% | 38,596 |
| Oct 2, 2025 | 14.04 | 14.06 | 13.85 | 13.86 | 13.86 | -1.00% | 145,542 |
| Oct 1, 2025 | 13.90 | 14.11 | 13.84 | 14.00 | 14.00 | 0.65% | 117,636 |
| Sep 30, 2025 | 13.77 | 13.99 | 13.76 | 13.91 | 13.91 | 1.31% | 139,891 |
| Sep 29, 2025 | 13.65 | 13.80 | 13.54 | 13.73 | 13.73 | 0.07% | 116,489 |
| Sep 28, 2025 | 13.80 | 13.87 | 13.67 | 13.72 | 13.72 | -0.58% | 145,125 |
| Sep 25, 2025 | 13.72 | 13.86 | 13.49 | 13.80 | 13.80 | 0.88% | 222,461 |
| Sep 24, 2025 | 13.10 | 13.70 | 13.00 | 13.68 | 13.68 | 4.19% | 231,424 |
| Sep 22, 2025 | 13.39 | 13.39 | 13.05 | 13.13 | 13.13 | -1.13% | 126,785 |
| Sep 21, 2025 | 13.10 | 13.40 | 13.07 | 13.28 | 13.28 | 1.22% | 131,387 |
| Sep 18, 2025 | 12.92 | 13.14 | 12.78 | 13.12 | 13.12 | 2.34% | 207,690 |
| Sep 17, 2025 | 12.78 | 12.95 | 12.60 | 12.82 | 12.82 | 0.79% | 99,675 |
| Sep 16, 2025 | 12.52 | 12.72 | 12.52 | 12.72 | 12.72 | 1.76% | 179,490 |
| Sep 15, 2025 | 12.42 | 12.62 | 12.33 | 12.50 | 12.50 | 1.54% | 138,486 |
| Sep 14, 2025 | 12.57 | 12.80 | 12.15 | 12.31 | 12.31 | -2.07% | 247,390 |
| Sep 11, 2025 | 12.83 | 13.05 | 12.52 | 12.57 | 12.57 | -2.56% | 173,348 |
| Sep 10, 2025 | 13.14 | 13.16 | 12.90 | 12.90 | 12.90 | -1.83% | 99,043 |
| Sep 9, 2025 | 13.02 | 13.14 | 12.95 | 13.14 | 13.14 | 1.00% | 81,713 |
| Sep 8, 2025 | 13.10 | 13.20 | 13.00 | 13.01 | 13.01 | -0.54% | 60,825 |
| Sep 7, 2025 | 13.10 | 13.17 | 13.07 | 13.08 | 13.08 | -0.76% | 44,238 |
| Sep 4, 2025 | 13.20 | 13.25 | 13.00 | 13.18 | 13.18 | - | 116,420 |
| Sep 3, 2025 | 13.00 | 13.24 | 13.00 | 13.18 | 13.18 | 1.23% | 218,017 |
| Sep 2, 2025 | 13.38 | 13.38 | 13.02 | 13.02 | 13.02 | -1.74% | 154,466 |
| Sep 1, 2025 | 13.25 | 13.33 | 13.12 | 13.25 | 13.25 | - | 83,004 |
| Aug 31, 2025 | 13.59 | 13.64 | 13.11 | 13.25 | 13.25 | -2.86% | 441,254 |
| Aug 28, 2025 | 13.60 | 13.67 | 13.52 | 13.64 | 13.64 | 0.52% | 141,039 |
| Aug 27, 2025 | 13.68 | 13.76 | 13.56 | 13.57 | 13.57 | -0.80% | 264,230 |
| Aug 26, 2025 | 13.88 | 13.88 | 13.53 | 13.68 | 13.68 | -0.51% | 140,887 |
| Aug 25, 2025 | 13.96 | 13.96 | 13.66 | 13.75 | 13.75 | -1.08% | 84,855 |
| Aug 24, 2025 | 13.80 | 13.94 | 13.77 | 13.90 | 13.90 | 0.72% | 98,366 |
| Aug 21, 2025 | 13.72 | 13.87 | 13.62 | 13.80 | 13.80 | -0.22% | 98,008 |
| Aug 20, 2025 | 13.82 | 13.94 | 13.75 | 13.83 | 13.83 | 0.22% | 137,111 |
| Aug 19, 2025 | 13.84 | 13.89 | 13.71 | 13.80 | 13.80 | -0.22% | 173,404 |
| Aug 18, 2025 | 13.76 | 13.95 | 13.67 | 13.83 | 13.83 | 0.44% | 170,103 |
| Aug 17, 2025 | 13.77 | 13.84 | 13.67 | 13.77 | 13.77 | 0.66% | 201,775 |
| Aug 14, 2025 | 13.54 | 13.73 | 13.51 | 13.68 | 13.68 | 0.88% | 200,541 |
| Aug 13, 2025 | 13.59 | 13.65 | 13.42 | 13.56 | 13.56 | 0.37% | 253,661 |
| Aug 12, 2025 | 13.40 | 13.60 | 13.30 | 13.51 | 13.51 | 0.67% | 210,164 |
| Aug 11, 2025 | 14.10 | 14.10 | 13.30 | 13.42 | 13.42 | -4.48% | 606,601 |
| Aug 10, 2025 | 14.44 | 14.44 | 14.04 | 14.05 | 14.05 | -2.09% | 119,705 |
| Aug 7, 2025 | 14.13 | 14.36 | 14.01 | 14.35 | 14.35 | 1.56% | 568,969 |
| Aug 6, 2025 | 14.00 | 14.13 | 13.80 | 14.13 | 14.13 | 1.22% | 280,941 |
| Aug 5, 2025 | 13.70 | 14.00 | 13.70 | 13.96 | 13.96 | 0.29% | 199,265 |
| Aug 4, 2025 | 14.00 | 14.12 | 13.12 | 13.92 | 13.92 | -4.20% | 450,006 |
| Aug 3, 2025 | 14.72 | 14.73 | 14.50 | 14.53 | 14.53 | -1.82% | 68,345 |
| Jul 31, 2025 | 14.72 | 14.99 | 14.60 | 14.80 | 14.80 | 0.68% | 153,697 |
| Jul 30, 2025 | 14.64 | 14.73 | 14.49 | 14.70 | 14.70 | 0.41% | 130,003 |
| Jul 29, 2025 | 14.94 | 15.00 | 14.63 | 14.64 | 14.64 | -2.01% | 92,325 |
| Jul 28, 2025 | 15.18 | 15.20 | 14.92 | 14.94 | 14.94 | -1.71% | 175,790 |
| Jul 27, 2025 | 15.12 | 15.26 | 15.10 | 15.20 | 15.20 | 0.53% | 116,005 |
| Jul 24, 2025 | 15.26 | 15.38 | 15.12 | 15.12 | 15.12 | -0.92% | 122,229 |
| Jul 23, 2025 | 15.48 | 15.48 | 15.19 | 15.26 | 15.26 | -1.36% | 122,144 |
| Jul 22, 2025 | 15.59 | 15.60 | 15.28 | 15.47 | 15.47 | -0.83% | 130,959 |
| Jul 21, 2025 | 15.80 | 16.03 | 15.58 | 15.60 | 15.60 | -1.27% | 92,022 |
| Jul 20, 2025 | 16.14 | 16.14 | 15.76 | 15.80 | 15.80 | -1.31% | 80,584 |
| Jul 17, 2025 | 16.11 | 16.17 | 15.88 | 16.01 | 16.01 | -0.56% | 74,532 |