Arabia Insurance Cooperative Company (TADAWUL:8160)
Saudi Arabia
· Delayed Price · Currency is SAR 8.27
+0.03 (0.36%)
Apr 29, 2026, 3:15 PM AST
TADAWUL:8160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.25 | 8.27 | 8.23 | 8.24 | - | - | 11,717 |
| Apr 28, 2026 | 8.30 | 8.30 | 8.22 | 8.24 | 8.24 | -0.48% | 42,314 |
| Apr 27, 2026 | 8.25 | 8.31 | 8.23 | 8.28 | 8.28 | -0.12% | 40,476 |
| Apr 26, 2026 | 8.30 | 8.30 | 8.25 | 8.29 | 8.29 | 0.12% | 14,985 |
| Apr 23, 2026 | 8.35 | 8.37 | 8.27 | 8.28 | 8.28 | -0.96% | 40,270 |
| Apr 22, 2026 | 8.33 | 8.44 | 8.32 | 8.36 | 8.36 | - | 65,487 |
| Apr 21, 2026 | 8.31 | 8.44 | 8.31 | 8.36 | 8.36 | -0.48% | 40,140 |
| Apr 20, 2026 | 8.55 | 8.55 | 8.40 | 8.40 | 8.40 | -1.64% | 30,385 |
| Apr 19, 2026 | 8.58 | 8.61 | 8.50 | 8.54 | 8.54 | -0.47% | 51,412 |
| Apr 16, 2026 | 8.54 | 8.66 | 8.53 | 8.58 | 8.58 | -1.38% | 99,219 |
| Apr 15, 2026 | 8.42 | 8.74 | 8.42 | 8.70 | 8.70 | 3.33% | 76,220 |
| Apr 14, 2026 | 8.46 | 8.69 | 8.40 | 8.42 | 8.42 | -0.36% | 52,159 |
| Apr 13, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 1.20% | 55,368 |
| Apr 12, 2026 | 8.30 | 8.87 | 8.30 | 8.35 | 8.35 | -0.24% | 152,201 |
| Apr 9, 2026 | 8.42 | 8.55 | 8.34 | 8.37 | 8.37 | -0.71% | 128,172 |
| Apr 8, 2026 | 8.07 | 8.48 | 8.07 | 8.43 | 8.43 | 4.98% | 76,973 |
| Apr 7, 2026 | 8.23 | 8.23 | 8.00 | 8.03 | 8.03 | -1.83% | 103,482 |
| Apr 6, 2026 | 8.26 | 8.35 | 8.18 | 8.18 | 8.18 | -0.97% | 30,470 |
| Apr 5, 2026 | 8.24 | 8.30 | 8.20 | 8.26 | 8.26 | 0.36% | 70,554 |
| Apr 2, 2026 | 8.12 | 8.24 | 8.06 | 8.23 | 8.23 | 1.86% | 117,108 |
| Apr 1, 2026 | 8.03 | 8.15 | 8.03 | 8.08 | 8.08 | 0.75% | 48,535 |
| Mar 31, 2026 | 8.05 | 8.15 | 8.02 | 8.02 | 8.02 | -0.37% | 69,543 |
| Mar 30, 2026 | 8.03 | 8.09 | 8.03 | 8.05 | 8.05 | 0.25% | 79,813 |
| Mar 29, 2026 | 8.10 | 8.10 | 8.01 | 8.03 | 8.03 | -0.62% | 23,600 |
| Mar 26, 2026 | 8.08 | 8.16 | 8.00 | 8.08 | 8.08 | 0.25% | 47,071 |
| Mar 25, 2026 | 8.03 | 8.11 | 8.00 | 8.06 | 8.06 | 0.12% | 87,951 |
| Mar 24, 2026 | 8.10 | 8.15 | 8.04 | 8.05 | 8.05 | -0.86% | 19,743 |
| Mar 16, 2026 | 8.12 | 8.14 | 7.97 | 8.12 | 8.12 | 0.25% | 122,646 |
| Mar 15, 2026 | 8.01 | 8.10 | 8.00 | 8.10 | 8.10 | 0.87% | 29,886 |
| Mar 12, 2026 | 8.36 | 8.36 | 8.00 | 8.03 | 8.03 | -3.25% | 38,503 |
| Mar 11, 2026 | 8.18 | 8.30 | 8.11 | 8.30 | 8.30 | 2.22% | 13,859 |
| Mar 10, 2026 | 8.30 | 8.31 | 8.00 | 8.12 | 8.12 | -2.40% | 47,253 |
| Mar 9, 2026 | 8.47 | 8.50 | 8.31 | 8.32 | 8.32 | -1.77% | 14,398 |
| Mar 8, 2026 | 8.40 | 8.48 | 8.30 | 8.47 | 8.47 | 2.05% | 7,716 |
| Mar 5, 2026 | 8.24 | 8.34 | 8.22 | 8.30 | 8.30 | 1.34% | 18,172 |
| Mar 4, 2026 | 8.05 | 8.23 | 8.05 | 8.19 | 8.19 | 0.37% | 39,071 |
| Mar 3, 2026 | 8.04 | 8.16 | 7.96 | 8.16 | 8.16 | - | 54,767 |
| Mar 2, 2026 | 8.44 | 8.44 | 8.16 | 8.16 | 8.16 | -3.09% | 114,325 |
| Mar 1, 2026 | 8.00 | 8.64 | 8.00 | 8.42 | 8.42 | -2.09% | 41,819 |
| Feb 26, 2026 | 8.59 | 8.76 | 8.41 | 8.60 | 8.60 | 0.23% | 126,196 |
| Feb 25, 2026 | 8.58 | 8.58 | 8.25 | 8.58 | 8.58 | 0.35% | 65,497 |
| Feb 24, 2026 | 8.40 | 8.56 | 8.02 | 8.55 | 8.55 | -0.35% | 161,049 |
| Feb 23, 2026 | 8.75 | 8.76 | 8.40 | 8.58 | 8.58 | -1.94% | 48,239 |
| Feb 19, 2026 | 8.97 | 8.97 | 8.75 | 8.75 | 8.75 | -2.78% | 77,053 |
| Feb 18, 2026 | 9.00 | 9.03 | 8.50 | 9.00 | 9.00 | 0.11% | 168,405 |
| Feb 17, 2026 | 9.00 | 9.00 | 8.84 | 8.99 | 8.99 | 0.11% | 90,981 |
| Feb 16, 2026 | 8.98 | 9.11 | 8.97 | 8.98 | 8.98 | -0.22% | 11,100 |
| Feb 15, 2026 | 9.00 | 9.08 | 8.98 | 9.00 | 9.00 | - | 96,003 |
| Feb 12, 2026 | 9.00 | 9.08 | 9.00 | 9.00 | 9.00 | - | 46,272 |
| Feb 11, 2026 | 9.06 | 9.07 | 9.00 | 9.00 | 9.00 | -0.66% | 20,674 |
| Feb 10, 2026 | 9.11 | 9.13 | 8.98 | 9.06 | 9.06 | 0.22% | 41,839 |
| Feb 9, 2026 | 9.06 | 9.16 | 9.04 | 9.04 | 9.04 | -0.44% | 15,700 |
| Feb 8, 2026 | 9.10 | 9.20 | 9.07 | 9.08 | 9.08 | -0.22% | 23,436 |
| Feb 5, 2026 | 9.26 | 9.26 | 9.05 | 9.10 | 9.10 | -1.83% | 10,307 |
| Feb 4, 2026 | 9.32 | 9.32 | 9.15 | 9.27 | 9.27 | -0.75% | 6,711 |
| Feb 3, 2026 | 9.26 | 9.39 | 9.22 | 9.34 | 9.34 | 0.97% | 30,662 |
| Feb 2, 2026 | 8.99 | 9.25 | 8.98 | 9.25 | 9.25 | 2.44% | 42,342 |
| Feb 1, 2026 | 9.19 | 9.19 | 8.88 | 9.03 | 9.03 | -0.88% | 392,843 |
| Jan 29, 2026 | 9.48 | 9.50 | 9.11 | 9.11 | 9.11 | -3.90% | 280,134 |
| Jan 28, 2026 | 9.48 | 9.67 | 9.43 | 9.48 | 9.48 | -0.11% | 53,629 |
| Jan 27, 2026 | 9.44 | 9.55 | 9.41 | 9.49 | 9.49 | 0.74% | 42,443 |
| Jan 26, 2026 | 9.60 | 9.60 | 9.39 | 9.42 | 9.42 | -1.36% | 31,623 |
| Jan 25, 2026 | 9.68 | 9.68 | 9.52 | 9.55 | 9.55 | 0.32% | 44,585 |
| Jan 22, 2026 | 9.55 | 9.69 | 9.36 | 9.52 | 9.52 | -1.35% | 132,547 |
| Jan 21, 2026 | 9.14 | 9.69 | 9.01 | 9.65 | 9.65 | 7.58% | 182,909 |
| Jan 20, 2026 | 9.10 | 9.17 | 8.90 | 8.97 | 8.97 | -1.43% | 58,270 |
| Jan 19, 2026 | 9.08 | 9.18 | 9.07 | 9.10 | 9.10 | 0.33% | 45,306 |
| Jan 18, 2026 | 9.04 | 9.21 | 9.01 | 9.07 | 9.07 | 0.78% | 85,335 |
| Jan 15, 2026 | 9.05 | 9.10 | 8.90 | 9.00 | 9.00 | -0.99% | 92,685 |
| Jan 14, 2026 | 9.15 | 9.29 | 9.00 | 9.09 | 9.09 | 0.44% | 112,776 |
| Jan 13, 2026 | 9.10 | 9.10 | 8.96 | 9.05 | 9.05 | - | 88,242 |
| Jan 12, 2026 | 9.09 | 9.18 | 9.00 | 9.05 | 9.05 | 0.56% | 50,292 |
| Jan 11, 2026 | 9.01 | 9.11 | 9.00 | 9.00 | 9.00 | -0.11% | 39,345 |
| Jan 8, 2026 | 9.12 | 9.12 | 8.95 | 9.01 | 9.01 | -1.31% | 37,714 |
| Jan 7, 2026 | 9.00 | 9.20 | 8.90 | 9.13 | 9.13 | 2.35% | 81,271 |
| Jan 6, 2026 | 9.03 | 9.08 | 8.78 | 8.92 | 8.92 | -1.22% | 160,715 |
| Jan 5, 2026 | 9.00 | 9.09 | 8.97 | 9.03 | 9.03 | 0.33% | 89,708 |
| Jan 4, 2026 | 9.32 | 9.32 | 8.97 | 9.00 | 9.00 | -3.64% | 177,265 |
| Jan 1, 2026 | 9.28 | 9.36 | 9.27 | 9.34 | 9.34 | 0.65% | 69,725 |
| Dec 31, 2025 | 9.49 | 9.49 | 9.20 | 9.28 | 9.28 | 0.76% | 133,818 |
| Dec 30, 2025 | 9.50 | 9.50 | 9.20 | 9.21 | 9.21 | -2.23% | 106,755 |
| Dec 29, 2025 | 9.38 | 9.50 | 9.07 | 9.42 | 9.42 | 0.43% | 130,240 |
| Dec 28, 2025 | 9.96 | 9.96 | 9.21 | 9.38 | 9.38 | -5.82% | 45,696 |
| Dec 25, 2025 | 10.02 | 10.02 | 9.89 | 9.96 | 9.96 | -0.40% | 3,947 |
| Dec 24, 2025 | 9.95 | 10.00 | 9.88 | 10.00 | 10.00 | 0.50% | 38,140 |
| Dec 23, 2025 | 9.91 | 10.01 | 9.90 | 9.95 | 9.95 | -0.50% | 28,432 |
| Dec 22, 2025 | 10.05 | 10.05 | 9.88 | 10.00 | 10.00 | -0.50% | 18,706 |
| Dec 21, 2025 | 10.05 | 10.12 | 9.95 | 10.05 | 10.05 | - | 45,708 |
| Dec 18, 2025 | 10.05 | 10.06 | 9.97 | 10.05 | 10.05 | - | 30,604 |
| Dec 17, 2025 | 10.00 | 10.18 | 9.91 | 10.05 | 10.05 | 1.01% | 25,139 |
| Dec 16, 2025 | 10.00 | 10.11 | 9.95 | 9.95 | 9.95 | -1.97% | 14,003 |
| Dec 15, 2025 | 10.03 | 10.15 | 9.97 | 10.15 | 10.15 | 1.30% | 42,175 |
| Dec 14, 2025 | 10.25 | 10.30 | 9.98 | 10.02 | 10.02 | -2.24% | 37,874 |
| Dec 11, 2025 | 10.27 | 10.38 | 10.20 | 10.25 | 10.25 | 0.10% | 57,288 |
| Dec 10, 2025 | 9.82 | 10.25 | 9.81 | 10.24 | 10.24 | 3.43% | 26,015 |
| Dec 9, 2025 | 9.81 | 9.90 | 9.75 | 9.90 | 9.90 | 0.92% | 12,880 |
| Dec 8, 2025 | 9.80 | 10.04 | 9.80 | 9.81 | 9.81 | -0.61% | 89,404 |
| Dec 7, 2025 | 10.04 | 10.04 | 9.82 | 9.87 | 9.87 | -0.40% | 57,280 |
| Dec 4, 2025 | 9.91 | 10.08 | 9.86 | 9.91 | 9.91 | - | 11,237 |
| Dec 3, 2025 | 10.13 | 10.13 | 9.91 | 9.91 | 9.91 | -2.56% | 45,225 |