Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia
· Delayed Price · Currency is SAR 8.94
+0.18 (2.05%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:8150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.76 | 9.07 | 8.76 | 8.94 | 8.94 | 2.05% | 271,746 |
| Dec 3, 2025 | 8.90 | 8.97 | 8.75 | 8.76 | 8.76 | -0.90% | 154,360 |
| Dec 2, 2025 | 9.09 | 9.09 | 8.79 | 8.84 | 8.84 | -1.56% | 294,016 |
| Dec 1, 2025 | 8.82 | 9.24 | 8.82 | 8.98 | 8.98 | 0.34% | 499,950 |
| Nov 30, 2025 | 9.60 | 9.60 | 8.95 | 8.95 | 8.95 | -5.19% | 811,808 |
| Nov 27, 2025 | 9.86 | 9.87 | 9.40 | 9.44 | 9.44 | -2.98% | 364,882 |
| Nov 26, 2025 | 10.05 | 10.17 | 9.72 | 9.73 | 9.73 | -3.18% | 386,285 |
| Nov 25, 2025 | 9.97 | 10.47 | 9.97 | 10.05 | 10.05 | -0.10% | 969,068 |
| Nov 24, 2025 | 9.92 | 10.29 | 9.72 | 10.06 | 10.06 | 1.00% | 947,678 |
| Nov 23, 2025 | 10.34 | 10.39 | 9.95 | 9.96 | 9.96 | -3.68% | 664,096 |
| Nov 20, 2025 | 10.30 | 10.66 | 10.15 | 10.34 | 10.34 | 0.39% | 1,230,760 |
| Nov 19, 2025 | 10.15 | 10.38 | 9.88 | 10.30 | 10.30 | 1.48% | 1,418,674 |
| Nov 18, 2025 | 10.70 | 10.90 | 10.08 | 10.15 | 10.15 | -5.32% | 2,866,809 |
| Nov 17, 2025 | 9.75 | 10.72 | 9.50 | 10.72 | 10.72 | 9.95% | 3,765,583 |
| Nov 16, 2025 | 9.02 | 9.92 | 9.01 | 9.75 | 9.75 | 8.09% | 3,594,581 |
| Nov 13, 2025 | 9.12 | 9.26 | 8.99 | 9.02 | 9.02 | -0.11% | 618,752 |
| Nov 12, 2025 | 9.10 | 9.70 | 9.03 | 9.03 | 9.03 | -0.66% | 1,736,356 |
| Nov 11, 2025 | 9.38 | 9.38 | 9.08 | 9.09 | 9.09 | -1.73% | 242,383 |
| Nov 10, 2025 | 9.30 | 9.38 | 9.17 | 9.25 | 9.25 | -0.54% | 519,685 |
| Nov 9, 2025 | 9.60 | 10.10 | 9.20 | 9.30 | 9.30 | -8.55% | 1,373,682 |
| Nov 6, 2025 | 10.50 | 10.70 | 10.11 | 10.17 | 10.17 | -6.27% | 864,188 |
| Nov 5, 2025 | 11.28 | 11.76 | 10.85 | 10.85 | 10.85 | -9.96% | 1,328,398 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.73 | 12.05 | 12.05 | 0.42% | 710,707 |
| Nov 3, 2025 | 12.01 | 12.36 | 11.60 | 12.00 | 12.00 | 1.44% | 1,624,501 |
| Nov 2, 2025 | 11.16 | 12.27 | 11.16 | 11.83 | 11.83 | 6.00% | 2,368,338 |
| Oct 30, 2025 | 11.20 | 11.60 | 11.10 | 11.16 | 11.16 | -0.27% | 873,543 |
| Oct 29, 2025 | 11.04 | 11.24 | 11.03 | 11.19 | 11.19 | 0.63% | 287,641 |
| Oct 28, 2025 | 11.07 | 11.16 | 10.96 | 11.12 | 11.12 | 0.45% | 138,954 |
| Oct 27, 2025 | 11.18 | 11.36 | 11.07 | 11.07 | 11.07 | -0.45% | 309,349 |
| Oct 26, 2025 | 11.12 | 11.30 | 11.04 | 11.12 | 11.12 | 1.09% | 331,040 |
| Oct 23, 2025 | 10.76 | 11.10 | 10.70 | 11.00 | 11.00 | 2.23% | 223,242 |
| Oct 22, 2025 | 10.82 | 10.94 | 10.75 | 10.76 | 10.76 | 0.19% | 169,754 |
| Oct 21, 2025 | 10.98 | 11.08 | 10.71 | 10.74 | 10.74 | -1.92% | 152,350 |
| Oct 20, 2025 | 11.18 | 11.18 | 10.91 | 10.95 | 10.95 | -1.35% | 272,907 |
| Oct 19, 2025 | 11.00 | 11.16 | 10.93 | 11.10 | 11.10 | 1.09% | 306,878 |
| Oct 16, 2025 | 10.97 | 11.14 | 10.91 | 10.98 | 10.98 | -0.27% | 247,108 |
| Oct 15, 2025 | 11.16 | 11.53 | 10.97 | 11.01 | 11.01 | -1.34% | 605,893 |
| Oct 14, 2025 | 11.35 | 11.88 | 11.06 | 11.16 | 11.16 | -0.89% | 963,348 |
| Oct 13, 2025 | 11.33 | 11.45 | 11.22 | 11.26 | 11.26 | -0.35% | 183,175 |
| Oct 12, 2025 | 10.42 | 11.70 | 10.42 | 11.30 | 11.30 | 2.91% | 739,488 |
| Oct 9, 2025 | 10.80 | 11.22 | 10.49 | 10.98 | 10.98 | 1.48% | 265,799 |
| Oct 8, 2025 | 11.03 | 11.05 | 10.70 | 10.82 | 10.82 | -1.90% | 219,950 |
| Oct 7, 2025 | 11.05 | 11.14 | 10.98 | 11.03 | 11.03 | 0.18% | 183,348 |
| Oct 6, 2025 | 11.10 | 11.20 | 10.96 | 11.01 | 11.01 | -0.72% | 211,743 |
| Oct 5, 2025 | 10.99 | 11.22 | 10.96 | 11.09 | 11.09 | 0.91% | 203,849 |
| Oct 2, 2025 | 11.10 | 11.18 | 10.92 | 10.99 | 10.99 | -0.27% | 217,111 |
| Oct 1, 2025 | 10.85 | 11.14 | 10.85 | 11.02 | 11.02 | 2.13% | 639,406 |
| Sep 30, 2025 | 10.89 | 10.93 | 10.62 | 10.79 | 10.79 | -0.09% | 196,004 |
| Sep 29, 2025 | 10.80 | 10.83 | 10.67 | 10.80 | 10.80 | - | 167,594 |
| Sep 28, 2025 | 10.93 | 11.10 | 10.80 | 10.80 | 10.80 | -0.74% | 294,325 |
| Sep 25, 2025 | 10.49 | 10.91 | 10.39 | 10.88 | 10.88 | 4.21% | 428,983 |
| Sep 24, 2025 | 10.30 | 10.52 | 10.28 | 10.44 | 10.44 | 3.16% | 254,419 |
| Sep 22, 2025 | 10.32 | 10.32 | 10.11 | 10.12 | 10.12 | -1.36% | 159,653 |
| Sep 21, 2025 | 10.26 | 10.41 | 10.21 | 10.26 | 10.26 | - | 406,037 |
| Sep 18, 2025 | 10.22 | 10.43 | 10.20 | 10.26 | 10.26 | 0.59% | 165,888 |
| Sep 17, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 163,521 |
| Sep 16, 2025 | 9.72 | 10.09 | 9.71 | 10.00 | 10.00 | 2.88% | 159,222 |
| Sep 15, 2025 | 9.73 | 9.99 | 9.54 | 9.72 | 9.72 | 2.32% | 219,401 |
| Sep 14, 2025 | 9.82 | 9.85 | 9.45 | 9.50 | 9.50 | -2.56% | 162,675 |
| Sep 11, 2025 | 9.93 | 10.04 | 9.75 | 9.75 | 9.75 | -1.52% | 53,417 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.85 | 9.90 | 9.90 | -1.10% | 102,501 |
| Sep 9, 2025 | 10.09 | 10.11 | 9.91 | 10.01 | 10.01 | -0.10% | 178,596 |
| Sep 8, 2025 | 10.09 | 10.20 | 9.99 | 10.02 | 10.02 | -0.69% | 88,135 |
| Sep 7, 2025 | 10.23 | 10.25 | 10.00 | 10.09 | 10.09 | -0.59% | 99,710 |
| Sep 4, 2025 | 10.08 | 10.17 | 10.05 | 10.15 | 10.15 | 0.69% | 100,649 |
| Sep 3, 2025 | 10.20 | 10.26 | 10.02 | 10.08 | 10.08 | -0.69% | 118,178 |
| Sep 2, 2025 | 10.37 | 10.37 | 10.00 | 10.15 | 10.15 | -0.68% | 196,211 |
| Sep 1, 2025 | 10.48 | 10.57 | 10.20 | 10.22 | 10.22 | -2.48% | 159,084 |
| Aug 31, 2025 | 10.87 | 10.98 | 10.31 | 10.48 | 10.48 | -3.50% | 207,378 |
| Aug 28, 2025 | 11.00 | 11.20 | 10.75 | 10.86 | 10.86 | 0.18% | 582,149 |
| Aug 27, 2025 | 10.93 | 11.00 | 10.80 | 10.84 | 10.84 | -0.82% | 208,982 |
| Aug 26, 2025 | 10.92 | 10.99 | 10.83 | 10.93 | 10.93 | 0.09% | 133,826 |
| Aug 25, 2025 | 11.02 | 11.03 | 10.91 | 10.92 | 10.92 | -0.82% | 208,428 |
| Aug 24, 2025 | 11.09 | 11.20 | 11.01 | 11.01 | 11.01 | -0.72% | 123,442 |
| Aug 21, 2025 | 11.21 | 11.24 | 10.95 | 11.09 | 11.09 | -1.07% | 189,489 |
| Aug 20, 2025 | 11.18 | 11.37 | 11.11 | 11.21 | 11.21 | 1.08% | 193,790 |
| Aug 19, 2025 | 11.01 | 11.17 | 10.96 | 11.09 | 11.09 | 0.73% | 147,583 |
| Aug 18, 2025 | 11.09 | 11.17 | 11.00 | 11.01 | 11.01 | -0.81% | 149,931 |
| Aug 17, 2025 | 10.97 | 11.20 | 10.90 | 11.10 | 11.10 | 1.19% | 154,864 |
| Aug 14, 2025 | 10.86 | 11.00 | 10.82 | 10.97 | 10.97 | -0.27% | 115,447 |
| Aug 13, 2025 | 11.16 | 11.16 | 10.91 | 11.00 | 11.00 | -0.18% | 324,433 |
| Aug 12, 2025 | 10.90 | 11.09 | 10.79 | 11.02 | 11.02 | 1.10% | 200,634 |
| Aug 11, 2025 | 11.18 | 11.20 | 10.79 | 10.90 | 10.90 | -2.68% | 269,526 |
| Aug 10, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -1.06% | 141,540 |
| Aug 7, 2025 | 11.01 | 11.43 | 11.01 | 11.32 | 11.32 | 2.35% | 348,162 |
| Aug 6, 2025 | 10.99 | 11.08 | 10.97 | 11.06 | 11.06 | 0.82% | 188,593 |
| Aug 5, 2025 | 10.88 | 11.11 | 10.88 | 10.97 | 10.97 | 0.18% | 164,917 |
| Aug 4, 2025 | 10.93 | 10.98 | 10.82 | 10.95 | 10.95 | -0.27% | 74,172 |
| Aug 3, 2025 | 11.20 | 11.20 | 10.94 | 10.98 | 10.98 | -1.96% | 123,306 |
| Jul 31, 2025 | 11.20 | 11.31 | 11.00 | 11.20 | 11.20 | 0.54% | 193,005 |
| Jul 30, 2025 | 10.93 | 11.20 | 10.93 | 11.14 | 11.14 | 0.81% | 138,550 |
| Jul 29, 2025 | 11.43 | 11.43 | 11.04 | 11.05 | 11.05 | -3.32% | 207,386 |
| Jul 28, 2025 | 10.89 | 11.84 | 10.86 | 11.43 | 11.43 | 6.13% | 1,517,995 |
| Jul 27, 2025 | 10.98 | 10.98 | 10.60 | 10.77 | 10.77 | -0.92% | 287,998 |
| Jul 24, 2025 | 10.90 | 11.00 | 10.84 | 10.87 | 10.87 | -1.18% | 247,185 |
| Jul 23, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.17% | 223,881 |
| Jul 22, 2025 | 11.07 | 11.26 | 11.07 | 11.13 | 11.13 | -1.33% | 187,621 |
| Jul 21, 2025 | 11.37 | 11.37 | 11.08 | 11.28 | 11.28 | 0.45% | 118,692 |
| Jul 20, 2025 | 11.56 | 11.66 | 11.18 | 11.23 | 11.23 | -2.43% | 264,806 |
| Jul 17, 2025 | 11.70 | 11.88 | 11.50 | 11.51 | 11.51 | -1.62% | 375,134 |