Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia
· Delayed Price · Currency is SAR 11.00
-0.05 (-0.45%)
At close: Mar 9, 2026
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.01 | 11.08 | 10.98 | 11.00 | 11.00 | -0.45% | 519,346 |
| Mar 8, 2026 | 10.90 | 11.08 | 10.90 | 11.05 | 11.05 | 0.73% | 258,651 |
| Mar 5, 2026 | 10.95 | 11.07 | 10.95 | 10.97 | 10.97 | 0.18% | 154,539 |
| Mar 4, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | 0.18% | 183,175 |
| Mar 3, 2026 | 10.62 | 11.03 | 10.62 | 10.93 | 10.93 | -0.09% | 104,953 |
| Mar 2, 2026 | 10.99 | 11.08 | 10.70 | 10.94 | 10.94 | -0.36% | 166,363 |
| Mar 1, 2026 | 10.02 | 11.10 | 10.02 | 10.98 | 10.98 | 0.46% | 266,801 |
| Feb 26, 2026 | 10.80 | 10.96 | 10.70 | 10.93 | 10.93 | 1.11% | 118,678 |
| Feb 25, 2026 | 10.98 | 10.98 | 10.80 | 10.81 | 10.81 | -1.55% | 146,737 |
| Feb 24, 2026 | 11.05 | 11.22 | 10.85 | 10.98 | 10.98 | -0.54% | 230,193 |
| Feb 23, 2026 | 11.54 | 11.59 | 10.91 | 11.04 | 11.04 | -3.66% | 171,233 |
| Feb 19, 2026 | 11.61 | 11.70 | 11.26 | 11.46 | 11.46 | -1.46% | 248,321 |
| Feb 18, 2026 | 11.49 | 11.74 | 10.41 | 11.63 | 11.63 | 0.69% | 154,285 |
| Feb 17, 2026 | 11.64 | 11.71 | 11.45 | 11.55 | 11.55 | -1.70% | 151,526 |
| Feb 16, 2026 | 11.65 | 11.78 | 11.58 | 11.75 | 11.75 | 0.43% | 147,663 |
| Feb 15, 2026 | 11.63 | 11.73 | 11.59 | 11.70 | 11.70 | 0.43% | 121,000 |
| Feb 12, 2026 | 11.58 | 11.75 | 11.53 | 11.65 | 11.65 | 0.78% | 234,326 |
| Feb 11, 2026 | 11.84 | 11.90 | 11.54 | 11.56 | 11.56 | -2.94% | 263,811 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.82 | 11.91 | 11.91 | - | 116,344 |
| Feb 9, 2026 | 12.12 | 12.12 | 11.91 | 11.91 | 11.91 | -1.73% | 82,175 |
| Feb 8, 2026 | 11.70 | 12.14 | 11.62 | 12.12 | 12.12 | 4.30% | 356,609 |
| Feb 5, 2026 | 11.93 | 12.00 | 11.62 | 11.62 | 11.62 | -3.09% | 201,228 |
| Feb 4, 2026 | 12.05 | 12.06 | 11.84 | 11.99 | 11.99 | -0.25% | 163,985 |
| Feb 3, 2026 | 12.22 | 12.30 | 12.00 | 12.02 | 12.02 | -1.72% | 294,048 |
| Feb 2, 2026 | 11.79 | 12.30 | 11.50 | 12.23 | 12.23 | 4.44% | 636,327 |
| Feb 1, 2026 | 11.88 | 12.01 | 11.67 | 11.71 | 11.71 | -1.51% | 445,735 |
| Jan 29, 2026 | 11.95 | 11.95 | 11.82 | 11.89 | 11.89 | -0.25% | 208,912 |
| Jan 28, 2026 | 12.05 | 12.05 | 11.87 | 11.92 | 11.92 | -0.58% | 150,529 |
| Jan 27, 2026 | 11.93 | 12.06 | 11.92 | 11.99 | 11.99 | - | 93,717 |
| Jan 26, 2026 | 12.10 | 12.10 | 11.88 | 11.99 | 11.99 | -0.08% | 474,157 |
| Jan 25, 2026 | 12.05 | 12.16 | 11.00 | 12.00 | 12.00 | -0.41% | 521,506 |
| Jan 22, 2026 | 12.27 | 12.37 | 12.05 | 12.05 | 12.05 | -1.79% | 679,095 |
| Jan 21, 2026 | 12.20 | 12.70 | 11.76 | 12.27 | 12.27 | 4.07% | 3,606,514 |
| Jan 20, 2026 | 11.81 | 12.01 | 11.79 | 11.79 | 11.79 | -0.59% | 227,056 |
| Jan 19, 2026 | 11.95 | 12.00 | 11.77 | 11.86 | 11.86 | -0.67% | 201,534 |
| Jan 18, 2026 | 11.04 | 11.97 | 10.96 | 11.94 | 11.94 | 8.55% | 608,301 |
| Jan 15, 2026 | 11.10 | 11.20 | 10.98 | 11.00 | 11.00 | -1.43% | 101,564 |
| Jan 14, 2026 | 11.47 | 11.50 | 11.11 | 11.16 | 11.16 | -2.62% | 225,920 |
| Jan 13, 2026 | 11.18 | 11.46 | 11.10 | 11.46 | 11.46 | 2.60% | 155,380 |
| Jan 12, 2026 | 11.05 | 11.30 | 11.05 | 11.17 | 11.17 | 0.72% | 115,103 |
| Jan 11, 2026 | 10.98 | 11.18 | 10.96 | 11.09 | 11.09 | 1.00% | 83,582 |
| Jan 8, 2026 | 11.00 | 11.07 | 10.85 | 10.98 | 10.98 | -0.18% | 82,015 |
| Jan 7, 2026 | 10.90 | 11.19 | 10.85 | 11.00 | 11.00 | 2.61% | 145,433 |
| Jan 6, 2026 | 10.74 | 10.88 | 10.59 | 10.72 | 10.72 | -0.83% | 86,700 |
| Jan 5, 2026 | 10.83 | 11.00 | 10.73 | 10.81 | 10.81 | -0.83% | 100,185 |
| Jan 4, 2026 | 11.19 | 11.19 | 10.83 | 10.90 | 10.90 | -2.07% | 76,176 |
| Jan 1, 2026 | 10.97 | 11.18 | 10.76 | 11.13 | 11.13 | 2.39% | 87,195 |
| Dec 31, 2025 | 10.70 | 10.96 | 10.69 | 10.87 | 10.87 | 2.64% | 193,629 |
| Dec 30, 2025 | 10.80 | 10.89 | 10.11 | 10.59 | 10.59 | -1.40% | 92,892 |
| Dec 29, 2025 | 10.52 | 10.80 | 10.50 | 10.74 | 10.74 | 2.29% | 64,318 |
| Dec 28, 2025 | 10.89 | 10.89 | 10.44 | 10.50 | 10.50 | -3.76% | 99,797 |
| Dec 25, 2025 | 10.99 | 11.00 | 10.90 | 10.91 | 10.91 | -0.18% | 27,452 |
| Dec 24, 2025 | 11.10 | 11.10 | 10.89 | 10.93 | 10.93 | -0.55% | 54,933 |
| Dec 23, 2025 | 11.08 | 11.11 | 10.98 | 10.99 | 10.99 | -0.81% | 122,023 |
| Dec 22, 2025 | 11.24 | 11.24 | 10.97 | 11.08 | 11.08 | -0.72% | 83,370 |
| Dec 21, 2025 | 11.12 | 11.50 | 11.10 | 11.16 | 11.16 | -1.06% | 64,285 |
| Dec 18, 2025 | 11.23 | 11.33 | 11.06 | 11.28 | 11.28 | 1.26% | 134,020 |
| Dec 17, 2025 | 10.97 | 11.28 | 10.97 | 11.14 | 11.14 | 1.46% | 405,896 |
| Dec 16, 2025 | 11.27 | 11.27 | 10.94 | 10.98 | 10.98 | -1.08% | 392,095 |
| Dec 15, 2025 | 11.17 | 11.38 | 11.10 | 11.10 | 11.10 | -0.72% | 385,032 |
| Dec 14, 2025 | 11.80 | 11.90 | 11.10 | 11.18 | 11.18 | -5.25% | 730,647 |
| Dec 11, 2025 | 12.09 | 12.09 | 11.72 | 11.80 | 11.80 | -1.91% | 72,284 |
| Dec 10, 2025 | 11.92 | 12.04 | 11.91 | 12.03 | 12.03 | 1.09% | 26,198 |
| Dec 9, 2025 | 11.86 | 11.98 | 11.80 | 11.90 | 11.90 | 0.76% | 61,763 |
| Dec 8, 2025 | 11.88 | 11.89 | 11.80 | 11.81 | 11.81 | -0.42% | 71,976 |
| Dec 7, 2025 | 12.16 | 12.20 | 11.78 | 11.86 | 11.86 | -2.31% | 223,896 |
| 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 |