Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia
· Delayed Price · Currency is SAR 6.41
-0.06 (-0.93%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:8150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.11 | 7.11 | 6.33 | 6.41 | 6.41 | -0.93% | 1,422,742 |
| Mar 8, 2026 | 6.35 | 6.52 | 6.34 | 6.47 | 6.47 | 3.69% | 145,179 |
| Mar 5, 2026 | 6.23 | 6.32 | 6.17 | 6.24 | 6.24 | 1.13% | 114,913 |
| Mar 4, 2026 | 5.91 | 6.18 | 5.90 | 6.17 | 6.17 | 4.58% | 139,324 |
| Mar 3, 2026 | 6.01 | 6.08 | 5.84 | 5.90 | 5.90 | -1.01% | 241,264 |
| Mar 2, 2026 | 6.01 | 6.25 | 5.95 | 5.96 | 5.96 | -0.67% | 190,263 |
| Mar 1, 2026 | 5.80 | 6.25 | 5.70 | 6.00 | 6.00 | -4.31% | 272,433 |
| Feb 26, 2026 | 6.35 | 6.45 | 6.26 | 6.27 | 6.27 | - | 194,605 |
| Feb 25, 2026 | 6.40 | 6.50 | 6.26 | 6.27 | 6.27 | -1.57% | 93,872 |
| Feb 24, 2026 | 6.49 | 6.53 | 6.37 | 6.37 | 6.37 | -1.09% | 113,866 |
| Feb 23, 2026 | 6.74 | 6.86 | 6.41 | 6.44 | 6.44 | -5.01% | 272,798 |
| Feb 19, 2026 | 7.01 | 7.02 | 6.71 | 6.78 | 6.78 | -3.28% | 163,860 |
| Feb 18, 2026 | 7.02 | 7.09 | 6.93 | 7.01 | 7.01 | -0.14% | 82,989 |
| Feb 17, 2026 | 7.12 | 7.14 | 6.93 | 7.02 | 7.02 | -1.27% | 208,198 |
| Feb 16, 2026 | 7.24 | 7.25 | 7.07 | 7.11 | 7.11 | -1.66% | 133,895 |
| Feb 15, 2026 | 7.23 | 7.30 | 7.20 | 7.23 | 7.23 | 1.40% | 143,287 |
| Feb 12, 2026 | 7.11 | 7.22 | 7.08 | 7.13 | 7.13 | 0.14% | 145,444 |
| Feb 11, 2026 | 7.23 | 7.27 | 7.07 | 7.12 | 7.12 | -1.66% | 116,405 |
| Feb 10, 2026 | 7.26 | 7.31 | 7.21 | 7.24 | 7.24 | -0.28% | 159,722 |
| Feb 9, 2026 | 7.28 | 7.31 | 7.23 | 7.26 | 7.26 | - | 217,690 |
| Feb 8, 2026 | 7.21 | 7.34 | 7.21 | 7.26 | 7.26 | 0.97% | 115,171 |
| Feb 5, 2026 | 7.38 | 7.39 | 7.18 | 7.19 | 7.19 | -2.57% | 250,479 |
| Feb 4, 2026 | 7.52 | 7.53 | 7.36 | 7.38 | 7.38 | -1.73% | 216,071 |
| Feb 3, 2026 | 7.51 | 7.66 | 7.50 | 7.51 | 7.51 | -0.13% | 181,739 |
| Feb 2, 2026 | 7.55 | 7.59 | 7.38 | 7.52 | 7.52 | 0.27% | 287,005 |
| Feb 1, 2026 | 7.59 | 7.68 | 7.45 | 7.50 | 7.50 | 0.54% | 283,994 |
| Jan 29, 2026 | 7.65 | 7.65 | 7.46 | 7.46 | 7.46 | -2.23% | 248,514 |
| Jan 28, 2026 | 7.70 | 7.73 | 7.63 | 7.63 | 7.63 | -0.65% | 280,130 |
| Jan 27, 2026 | 7.72 | 7.76 | 7.65 | 7.68 | 7.68 | -0.26% | 581,697 |
| Jan 26, 2026 | 7.84 | 7.84 | 7.68 | 7.70 | 7.70 | -1.53% | 327,375 |
| Jan 25, 2026 | 7.76 | 7.91 | 7.76 | 7.82 | 7.82 | - | 308,537 |
| Jan 22, 2026 | 8.02 | 8.06 | 7.81 | 7.82 | 7.82 | -3.34% | 907,319 |
| Jan 21, 2026 | 7.70 | 8.18 | 7.57 | 8.09 | 8.09 | 6.73% | 2,280,995 |
| Jan 20, 2026 | 7.80 | 7.80 | 7.58 | 7.58 | 7.58 | -2.82% | 208,721 |
| Jan 19, 2026 | 7.85 | 7.93 | 7.75 | 7.80 | 7.80 | - | 219,103 |
| Jan 18, 2026 | 7.70 | 8.10 | 7.70 | 7.80 | 7.80 | 1.96% | 445,192 |
| Jan 15, 2026 | 7.72 | 7.77 | 7.62 | 7.65 | 7.65 | -0.65% | 177,337 |
| Jan 14, 2026 | 7.93 | 7.97 | 7.70 | 7.70 | 7.70 | -2.78% | 282,405 |
| Jan 13, 2026 | 8.10 | 8.30 | 7.87 | 7.92 | 7.92 | -2.22% | 695,450 |
| Jan 12, 2026 | 8.19 | 8.28 | 8.05 | 8.10 | 8.10 | 0.62% | 226,713 |
| Jan 11, 2026 | 7.84 | 8.22 | 7.82 | 8.05 | 8.05 | 2.94% | 257,782 |
| Jan 8, 2026 | 7.82 | 7.84 | 7.71 | 7.82 | 7.82 | - | 90,491 |
| Jan 7, 2026 | 7.80 | 8.00 | 7.75 | 7.82 | 7.82 | 0.77% | 213,073 |
| Jan 6, 2026 | 7.74 | 7.84 | 7.55 | 7.76 | 7.76 | 0.78% | 161,302 |
| Jan 5, 2026 | 7.87 | 8.03 | 7.70 | 7.70 | 7.70 | -2.41% | 142,344 |
| Jan 4, 2026 | 8.30 | 8.30 | 7.83 | 7.89 | 7.89 | -2.35% | 189,750 |
| Jan 1, 2026 | 7.78 | 8.12 | 7.71 | 8.08 | 8.08 | 5.48% | 166,860 |
| Dec 31, 2025 | 7.50 | 7.83 | 7.50 | 7.66 | 7.66 | 3.79% | 364,832 |
| Dec 30, 2025 | 7.51 | 7.68 | 7.36 | 7.38 | 7.38 | -2.64% | 302,591 |
| Dec 29, 2025 | 7.32 | 7.63 | 7.31 | 7.58 | 7.58 | 2.85% | 236,794 |
| Dec 28, 2025 | 7.86 | 7.86 | 7.37 | 7.37 | 7.37 | -5.99% | 270,997 |
| Dec 25, 2025 | 8.09 | 8.15 | 7.81 | 7.84 | 7.84 | 0.26% | 208,724 |
| Dec 24, 2025 | 8.06 | 8.10 | 7.77 | 7.82 | 7.82 | -2.74% | 251,938 |
| Dec 23, 2025 | 8.19 | 8.25 | 8.02 | 8.04 | 8.04 | -1.83% | 194,563 |
| Dec 22, 2025 | 8.20 | 8.24 | 8.00 | 8.19 | 8.19 | - | 229,685 |
| Dec 21, 2025 | 8.31 | 8.47 | 8.10 | 8.19 | 8.19 | -1.44% | 290,740 |
| Dec 18, 2025 | 8.39 | 8.50 | 8.19 | 8.31 | 8.31 | -1.31% | 342,071 |
| Dec 17, 2025 | 8.65 | 8.65 | 8.35 | 8.42 | 8.42 | -1.86% | 304,140 |
| Dec 16, 2025 | 8.70 | 8.79 | 8.58 | 8.58 | 8.58 | -1.61% | 99,247 |
| Dec 15, 2025 | 8.66 | 8.79 | 8.58 | 8.72 | 8.72 | 0.81% | 170,143 |
| Dec 14, 2025 | 8.69 | 9.09 | 8.63 | 8.65 | 8.65 | -0.46% | 278,668 |
| Dec 11, 2025 | 9.00 | 9.01 | 8.69 | 8.69 | 8.69 | -2.69% | 174,724 |
| Dec 10, 2025 | 8.80 | 9.15 | 8.80 | 8.93 | 8.93 | 1.94% | 455,598 |
| Dec 9, 2025 | 8.79 | 8.89 | 8.63 | 8.76 | 8.76 | -0.23% | 258,479 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.71 | 8.78 | 8.78 | -1.90% | 153,062 |
| Dec 7, 2025 | 9.08 | 9.10 | 8.92 | 8.95 | 8.95 | 0.11% | 100,438 |
| 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 |