Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia
· Delayed Price · Currency is SAR 8.80
+0.18 (2.09%)
At close: Dec 4, 2025
TADAWUL:8170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.46 | 8.85 | 8.46 | 8.80 | 8.80 | 2.09% | 50,159 |
| Dec 3, 2025 | 8.59 | 8.75 | 8.58 | 8.62 | 8.62 | -0.35% | 55,698 |
| Dec 2, 2025 | 8.63 | 8.67 | 8.45 | 8.65 | 8.65 | 0.23% | 47,877 |
| Dec 1, 2025 | 8.51 | 8.63 | 8.43 | 8.63 | 8.63 | 1.41% | 81,974 |
| Nov 30, 2025 | 8.74 | 8.80 | 8.38 | 8.51 | 8.51 | -2.18% | 78,608 |
| Nov 27, 2025 | 8.95 | 8.95 | 8.65 | 8.70 | 8.70 | -2.68% | 231,010 |
| Nov 26, 2025 | 9.12 | 9.19 | 8.86 | 8.94 | 8.94 | -2.19% | 179,529 |
| Nov 25, 2025 | 9.13 | 9.34 | 9.12 | 9.14 | 9.14 | -2.25% | 37,275 |
| Nov 24, 2025 | 9.43 | 9.43 | 9.19 | 9.35 | 9.35 | -0.95% | 59,992 |
| Nov 23, 2025 | 9.46 | 9.62 | 9.10 | 9.44 | 9.44 | -0.74% | 61,287 |
| Nov 20, 2025 | 9.38 | 9.53 | 9.33 | 9.51 | 9.51 | 1.39% | 80,911 |
| Nov 19, 2025 | 9.39 | 9.45 | 9.30 | 9.38 | 9.38 | -0.11% | 73,356 |
| Nov 18, 2025 | 9.10 | 9.44 | 9.10 | 9.39 | 9.39 | -0.74% | 51,000 |
| Nov 17, 2025 | 9.22 | 9.53 | 9.17 | 9.46 | 9.46 | 2.60% | 106,082 |
| Nov 16, 2025 | 9.58 | 9.60 | 9.10 | 9.22 | 9.22 | -3.76% | 149,832 |
| Nov 13, 2025 | 9.57 | 9.68 | 9.52 | 9.58 | 9.58 | -0.21% | 66,392 |
| Nov 12, 2025 | 9.60 | 9.76 | 9.57 | 9.60 | 9.60 | - | 63,721 |
| Nov 11, 2025 | 9.80 | 9.85 | 9.51 | 9.60 | 9.60 | -2.64% | 151,220 |
| Nov 10, 2025 | 9.81 | 9.87 | 9.71 | 9.86 | 9.86 | -0.10% | 36,084 |
| Nov 9, 2025 | 9.94 | 9.94 | 9.68 | 9.87 | 9.87 | -0.70% | 70,512 |
| Nov 6, 2025 | 9.84 | 10.07 | 9.72 | 9.94 | 9.94 | 1.02% | 83,263 |
| Nov 5, 2025 | 9.99 | 9.99 | 9.65 | 9.84 | 9.84 | -4.37% | 287,456 |
| Nov 4, 2025 | 10.50 | 10.54 | 10.23 | 10.29 | 10.29 | -2.92% | 98,119 |
| Nov 3, 2025 | 10.71 | 10.75 | 10.52 | 10.60 | 10.60 | -1.03% | 87,586 |
| Nov 2, 2025 | 10.85 | 10.85 | 10.62 | 10.71 | 10.71 | -1.02% | 52,602 |
| Oct 30, 2025 | 10.78 | 10.94 | 10.70 | 10.82 | 10.82 | 0.65% | 126,610 |
| Oct 29, 2025 | 10.74 | 10.76 | 10.62 | 10.75 | 10.75 | 0.09% | 29,456 |
| Oct 28, 2025 | 10.81 | 10.98 | 10.65 | 10.74 | 10.74 | -0.83% | 75,743 |
| Oct 27, 2025 | 10.73 | 10.86 | 10.71 | 10.83 | 10.83 | - | 42,695 |
| Oct 26, 2025 | 10.70 | 10.83 | 10.65 | 10.83 | 10.83 | 1.69% | 49,799 |
| Oct 23, 2025 | 10.56 | 10.66 | 10.50 | 10.65 | 10.65 | 0.85% | 60,744 |
| Oct 22, 2025 | 10.69 | 10.72 | 10.56 | 10.56 | 10.56 | -0.66% | 72,888 |
| Oct 21, 2025 | 10.84 | 10.91 | 10.62 | 10.63 | 10.63 | -2.66% | 124,012 |
| Oct 20, 2025 | 11.09 | 11.12 | 10.83 | 10.92 | 10.92 | -0.73% | 139,587 |
| Oct 19, 2025 | 11.13 | 11.13 | 10.96 | 11.00 | 11.00 | -0.45% | 130,745 |
| Oct 16, 2025 | 11.08 | 11.15 | 11.04 | 11.05 | 11.05 | - | 82,534 |
| Oct 15, 2025 | 11.15 | 11.23 | 11.05 | 11.05 | 11.05 | -0.36% | 118,093 |
| Oct 14, 2025 | 11.34 | 11.35 | 11.05 | 11.09 | 11.09 | -1.60% | 108,786 |
| Oct 13, 2025 | 11.10 | 11.34 | 11.10 | 11.27 | 11.27 | 1.90% | 70,725 |
| Oct 12, 2025 | 11.03 | 11.15 | 10.94 | 11.06 | 11.06 | -1.07% | 69,294 |
| Oct 9, 2025 | 11.09 | 11.19 | 11.00 | 11.18 | 11.18 | 0.54% | 75,905 |
| Oct 8, 2025 | 11.30 | 11.30 | 11.07 | 11.12 | 11.12 | -1.77% | 179,470 |
| Oct 7, 2025 | 11.44 | 11.51 | 11.30 | 11.32 | 11.32 | -0.53% | 125,493 |
| Oct 6, 2025 | 11.35 | 11.43 | 11.26 | 11.38 | 11.38 | 0.09% | 124,247 |
| Oct 5, 2025 | 11.30 | 11.49 | 11.30 | 11.37 | 11.37 | 0.98% | 95,286 |
| Oct 2, 2025 | 11.44 | 11.50 | 11.22 | 11.26 | 11.26 | -1.66% | 143,195 |
| Oct 1, 2025 | 11.24 | 11.74 | 11.19 | 11.45 | 11.45 | 2.51% | 403,314 |
| Sep 30, 2025 | 11.18 | 11.25 | 11.11 | 11.17 | 11.17 | 0.18% | 75,127 |
| Sep 29, 2025 | 10.96 | 11.18 | 10.88 | 11.15 | 11.15 | 1.27% | 110,132 |
| Sep 28, 2025 | 11.06 | 11.13 | 10.98 | 11.01 | 11.01 | -0.45% | 109,208 |
| Sep 25, 2025 | 11.10 | 11.17 | 10.84 | 11.06 | 11.06 | -0.27% | 427,410 |
| Sep 24, 2025 | 10.71 | 11.09 | 10.71 | 11.09 | 11.09 | 3.64% | 228,503 |
| Sep 22, 2025 | 10.77 | 10.79 | 10.60 | 10.70 | 10.70 | -0.47% | 125,311 |
| Sep 21, 2025 | 10.50 | 10.76 | 10.50 | 10.75 | 10.75 | 2.77% | 156,296 |
| Sep 18, 2025 | 10.50 | 10.53 | 10.37 | 10.46 | 10.46 | - | 95,759 |
| Sep 17, 2025 | 10.32 | 10.47 | 10.30 | 10.46 | 10.46 | 1.06% | 143,937 |
| Sep 16, 2025 | 10.19 | 10.39 | 10.19 | 10.35 | 10.35 | 1.17% | 99,460 |
| Sep 15, 2025 | 10.10 | 10.30 | 10.05 | 10.23 | 10.23 | 0.89% | 65,045 |
| Sep 14, 2025 | 10.25 | 10.37 | 10.05 | 10.14 | 10.14 | -1.36% | 36,475 |
| Sep 11, 2025 | 10.33 | 10.46 | 10.24 | 10.28 | 10.28 | -1.15% | 68,016 |
| Sep 10, 2025 | 10.50 | 10.56 | 10.30 | 10.40 | 10.40 | -1.89% | 67,246 |
| Sep 9, 2025 | 10.41 | 10.69 | 10.40 | 10.60 | 10.60 | 1.15% | 87,531 |
| Sep 8, 2025 | 10.63 | 10.72 | 10.44 | 10.48 | 10.48 | -1.41% | 73,353 |
| Sep 7, 2025 | 10.76 | 10.84 | 10.00 | 10.63 | 10.63 | -1.21% | 117,121 |
| Sep 4, 2025 | 10.85 | 10.85 | 10.66 | 10.76 | 10.76 | -0.19% | 36,822 |
| Sep 3, 2025 | 10.78 | 10.90 | 10.70 | 10.78 | 10.78 | 0.75% | 56,408 |
| Sep 2, 2025 | 10.90 | 10.90 | 10.58 | 10.70 | 10.70 | -1.20% | 57,286 |
| Sep 1, 2025 | 10.83 | 10.97 | 10.67 | 10.83 | 10.83 | 0.46% | 110,496 |
| Aug 31, 2025 | 11.13 | 11.22 | 10.78 | 10.78 | 10.78 | -3.84% | 107,896 |
| Aug 28, 2025 | 11.25 | 11.25 | 11.12 | 11.21 | 11.21 | 0.45% | 32,291 |
| Aug 27, 2025 | 11.12 | 11.30 | 11.08 | 11.16 | 11.16 | 0.27% | 42,515 |
| Aug 26, 2025 | 11.24 | 11.24 | 11.06 | 11.13 | 11.13 | -0.62% | 55,681 |
| Aug 25, 2025 | 11.23 | 11.26 | 11.07 | 11.20 | 11.20 | -0.27% | 38,203 |
| Aug 24, 2025 | 11.14 | 11.33 | 11.12 | 11.23 | 11.23 | 1.54% | 141,377 |
| Aug 21, 2025 | 11.26 | 11.26 | 11.00 | 11.06 | 11.06 | -1.34% | 214,849 |
| Aug 20, 2025 | 11.23 | 11.34 | 11.21 | 11.21 | 11.21 | -0.36% | 20,235 |
| Aug 19, 2025 | 11.28 | 11.34 | 11.20 | 11.25 | 11.25 | -0.27% | 23,876 |
| Aug 18, 2025 | 11.36 | 11.36 | 11.24 | 11.28 | 11.28 | -0.35% | 43,998 |
| Aug 17, 2025 | 11.21 | 11.37 | 11.12 | 11.32 | 11.32 | 1.98% | 63,478 |
| Aug 14, 2025 | 11.00 | 11.32 | 10.97 | 11.10 | 11.10 | 1.19% | 115,434 |
| Aug 13, 2025 | 11.08 | 11.16 | 10.94 | 10.97 | 10.97 | -0.99% | 176,439 |
| Aug 12, 2025 | 11.30 | 11.32 | 11.06 | 11.08 | 11.08 | -1.95% | 82,032 |
| Aug 11, 2025 | 11.60 | 11.60 | 11.14 | 11.30 | 11.30 | -2.59% | 125,287 |
| Aug 10, 2025 | 11.88 | 11.88 | 11.60 | 11.60 | 11.60 | -2.44% | 99,481 |
| Aug 7, 2025 | 11.64 | 11.93 | 11.55 | 11.89 | 11.89 | 1.89% | 101,712 |
| Aug 6, 2025 | 11.50 | 11.68 | 11.46 | 11.67 | 11.67 | 1.48% | 55,435 |
| Aug 5, 2025 | 11.74 | 11.77 | 11.34 | 11.50 | 11.50 | -1.79% | 140,843 |
| Aug 4, 2025 | 11.22 | 11.88 | 11.22 | 11.71 | 11.71 | -5.56% | 208,111 |
| Aug 3, 2025 | 12.60 | 12.60 | 12.36 | 12.40 | 12.40 | -1.82% | 41,075 |
| Jul 31, 2025 | 12.49 | 12.68 | 12.49 | 12.63 | 12.63 | 1.28% | 37,820 |
| Jul 30, 2025 | 12.42 | 12.58 | 12.28 | 12.47 | 12.47 | 0.40% | 26,879 |
| Jul 29, 2025 | 12.70 | 12.76 | 12.42 | 12.42 | 12.42 | -2.66% | 87,426 |
| Jul 28, 2025 | 12.83 | 12.93 | 12.69 | 12.76 | 12.76 | -0.55% | 137,518 |
| Jul 27, 2025 | 13.05 | 13.05 | 12.83 | 12.83 | 12.83 | 0.86% | 50,579 |
| Jul 24, 2025 | 12.88 | 12.90 | 12.70 | 12.72 | 12.72 | -0.63% | 58,598 |
| Jul 23, 2025 | 12.71 | 12.96 | 12.71 | 12.80 | 12.80 | -0.62% | 58,556 |
| Jul 22, 2025 | 13.00 | 13.01 | 12.76 | 12.88 | 12.88 | -1.00% | 57,255 |
| Jul 21, 2025 | 12.86 | 13.07 | 12.73 | 13.01 | 13.01 | 1.17% | 68,257 |
| Jul 20, 2025 | 13.10 | 13.18 | 12.86 | 12.86 | 12.86 | -1.83% | 57,240 |
| Jul 17, 2025 | 13.05 | 13.14 | 12.96 | 13.10 | 13.10 | 0.38% | 107,957 |