Al-Etihad Cooperative Insurance Company (TADAWUL:8170)
Saudi Arabia
· Delayed Price · Currency is SAR 6.17
+0.02 (0.33%)
Apr 29, 2026, 2:09 PM AST
TADAWUL:8170 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.27 | 6.30 | 6.13 | 6.15 | 6.15 | -1.91% | 132,117 |
| Apr 27, 2026 | 6.36 | 6.39 | 6.26 | 6.27 | 6.27 | -1.42% | 171,340 |
| Apr 26, 2026 | 6.39 | 6.43 | 6.32 | 6.36 | 6.36 | -0.93% | 30,927 |
| Apr 23, 2026 | 6.41 | 6.47 | 6.38 | 6.42 | 6.42 | -0.62% | 119,368 |
| Apr 22, 2026 | 6.42 | 6.48 | 6.34 | 6.46 | 6.46 | 0.62% | 93,286 |
| Apr 21, 2026 | 6.41 | 6.45 | 6.38 | 6.42 | 6.42 | -0.31% | 90,464 |
| Apr 20, 2026 | 6.51 | 6.55 | 6.39 | 6.44 | 6.44 | -1.98% | 143,433 |
| Apr 19, 2026 | 6.65 | 6.70 | 6.47 | 6.57 | 6.57 | -1.79% | 295,868 |
| Apr 16, 2026 | 6.69 | 6.75 | 6.60 | 6.69 | 6.69 | - | 144,366 |
| Apr 15, 2026 | 6.57 | 6.75 | 6.51 | 6.69 | 6.69 | 1.36% | 176,041 |
| Apr 14, 2026 | 6.45 | 6.60 | 6.40 | 6.60 | 6.60 | 2.33% | 162,960 |
| Apr 13, 2026 | 6.46 | 6.46 | 6.34 | 6.45 | 6.45 | 0.47% | 59,461 |
| Apr 12, 2026 | 6.43 | 6.48 | 6.37 | 6.42 | 6.42 | - | 43,905 |
| Apr 9, 2026 | 6.65 | 6.65 | 6.39 | 6.42 | 6.42 | -3.17% | 96,789 |
| Apr 8, 2026 | 6.24 | 6.68 | 6.24 | 6.63 | 6.63 | 7.98% | 304,296 |
| Apr 7, 2026 | 6.37 | 6.37 | 6.13 | 6.14 | 6.14 | -4.06% | 137,609 |
| Apr 6, 2026 | 6.51 | 6.52 | 6.38 | 6.40 | 6.40 | -1.84% | 63,385 |
| Apr 5, 2026 | 6.48 | 6.57 | 6.46 | 6.52 | 6.52 | 0.62% | 130,360 |
| Apr 2, 2026 | 6.50 | 6.55 | 6.40 | 6.48 | 6.48 | -0.15% | 162,120 |
| Apr 1, 2026 | 6.34 | 6.54 | 6.34 | 6.49 | 6.49 | 2.37% | 210,923 |
| Mar 31, 2026 | 6.31 | 6.38 | 6.22 | 6.34 | 6.34 | 1.28% | 276,061 |
| Mar 30, 2026 | 6.25 | 6.29 | 6.16 | 6.26 | 6.26 | 0.48% | 162,636 |
| Mar 29, 2026 | 6.21 | 6.26 | 6.18 | 6.23 | 6.23 | 0.48% | 187,275 |
| Mar 26, 2026 | 6.35 | 6.38 | 6.17 | 6.20 | 6.20 | -1.59% | 398,729 |
| Mar 25, 2026 | 6.18 | 6.36 | 6.18 | 6.30 | 6.30 | 1.61% | 300,929 |
| Mar 24, 2026 | 6.30 | 6.40 | 6.05 | 6.20 | 6.20 | -3.73% | 719,417 |
| Mar 16, 2026 | 6.85 | 6.86 | 6.44 | 6.44 | 6.44 | -9.93% | 1,200,007 |
| Mar 15, 2026 | 7.04 | 7.17 | 6.99 | 7.15 | 7.15 | 1.56% | 57,249 |
| Mar 12, 2026 | 7.31 | 7.31 | 7.00 | 7.04 | 7.04 | -4.48% | 117,773 |
| Mar 11, 2026 | 7.38 | 7.38 | 7.25 | 7.37 | 7.37 | - | 233,138 |
| Mar 10, 2026 | 7.30 | 7.37 | 7.22 | 7.37 | 7.37 | 1.10% | 93,198 |
| Mar 9, 2026 | 7.54 | 7.55 | 7.29 | 7.29 | 7.29 | -2.41% | 58,991 |
| Mar 8, 2026 | 7.17 | 7.48 | 7.11 | 7.47 | 7.47 | 2.75% | 107,546 |
| Mar 5, 2026 | 7.17 | 7.31 | 7.14 | 7.27 | 7.27 | 1.39% | 57,992 |
| Mar 4, 2026 | 6.91 | 7.17 | 6.91 | 7.17 | 7.17 | 3.91% | 128,373 |
| Mar 3, 2026 | 6.96 | 6.98 | 6.83 | 6.90 | 6.90 | -0.86% | 92,263 |
| Mar 2, 2026 | 7.15 | 7.16 | 6.86 | 6.96 | 6.96 | -0.85% | 54,288 |
| Mar 1, 2026 | 7.00 | 7.38 | 6.95 | 7.02 | 7.02 | -3.31% | 150,000 |
| Feb 26, 2026 | 7.21 | 7.36 | 7.13 | 7.26 | 7.26 | 2.54% | 163,170 |
| Feb 25, 2026 | 7.30 | 7.31 | 7.04 | 7.08 | 7.08 | -3.01% | 126,293 |
| Feb 24, 2026 | 7.22 | 7.30 | 7.15 | 7.30 | 7.30 | 0.97% | 196,867 |
| Feb 23, 2026 | 7.38 | 7.51 | 7.22 | 7.23 | 7.23 | -2.17% | 134,928 |
| Feb 19, 2026 | 7.65 | 7.67 | 7.31 | 7.39 | 7.39 | -3.65% | 249,063 |
| Feb 18, 2026 | 7.62 | 7.73 | 7.52 | 7.67 | 7.67 | 0.66% | 140,283 |
| Feb 17, 2026 | 7.88 | 7.88 | 7.62 | 7.62 | 7.62 | -3.30% | 152,120 |
| Feb 16, 2026 | 7.89 | 7.98 | 7.86 | 7.88 | 7.88 | -0.51% | 83,479 |
| Feb 15, 2026 | 7.82 | 7.94 | 7.82 | 7.92 | 7.92 | 1.28% | 114,508 |
| Feb 12, 2026 | 7.86 | 7.96 | 7.82 | 7.82 | 7.82 | -0.51% | 169,123 |
| Feb 11, 2026 | 7.97 | 7.98 | 7.85 | 7.86 | 7.86 | -1.38% | 41,519 |
| Feb 10, 2026 | 7.99 | 7.99 | 7.92 | 7.97 | 7.97 | -0.25% | 113,856 |
| Feb 9, 2026 | 8.05 | 8.05 | 7.90 | 7.99 | 7.99 | -0.37% | 96,640 |
| Feb 8, 2026 | 7.88 | 8.07 | 7.80 | 8.02 | 8.02 | 2.30% | 177,223 |
| Feb 5, 2026 | 8.03 | 8.03 | 7.72 | 7.84 | 7.84 | -2.24% | 138,617 |
| Feb 4, 2026 | 8.16 | 8.16 | 8.01 | 8.02 | 8.02 | -1.35% | 86,118 |
| Feb 3, 2026 | 8.23 | 8.32 | 8.11 | 8.13 | 8.13 | -1.22% | 87,349 |
| Feb 2, 2026 | 8.08 | 8.25 | 7.94 | 8.23 | 8.23 | 2.49% | 115,185 |
| Feb 1, 2026 | 8.14 | 8.20 | 8.01 | 8.03 | 8.03 | -1.23% | 306,112 |
| Jan 29, 2026 | 8.26 | 8.26 | 8.10 | 8.13 | 8.13 | -1.33% | 109,813 |
| Jan 28, 2026 | 8.29 | 8.36 | 8.23 | 8.24 | 8.24 | -0.84% | 145,076 |
| Jan 27, 2026 | 8.27 | 8.32 | 8.22 | 8.31 | 8.31 | 0.48% | 124,534 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.21 | 8.27 | 8.27 | 0.12% | 113,304 |
| Jan 25, 2026 | 8.54 | 8.54 | 8.24 | 8.26 | 8.26 | -1.78% | 169,846 |
| Jan 22, 2026 | 8.58 | 8.78 | 8.37 | 8.41 | 8.41 | -1.87% | 447,925 |
| Jan 21, 2026 | 7.99 | 8.58 | 7.81 | 8.57 | 8.57 | 9.73% | 1,199,955 |
| Jan 20, 2026 | 7.99 | 8.02 | 7.71 | 7.81 | 7.81 | -2.01% | 237,087 |
| Jan 19, 2026 | 8.06 | 8.13 | 7.94 | 7.97 | 7.97 | -1.36% | 134,784 |
| Jan 18, 2026 | 7.84 | 8.13 | 7.84 | 8.08 | 8.08 | 3.06% | 305,171 |
| Jan 15, 2026 | 7.96 | 7.96 | 7.70 | 7.84 | 7.84 | -1.51% | 137,816 |
| Jan 14, 2026 | 8.06 | 8.11 | 7.92 | 7.96 | 7.96 | -1.24% | 147,627 |
| Jan 13, 2026 | 8.07 | 8.09 | 7.91 | 8.06 | 8.06 | -0.49% | 128,572 |
| Jan 12, 2026 | 8.01 | 8.16 | 8.01 | 8.10 | 8.10 | 1.12% | 117,302 |
| Jan 11, 2026 | 7.97 | 8.07 | 7.94 | 8.01 | 8.01 | 1.01% | 62,628 |
| Jan 8, 2026 | 8.09 | 8.09 | 7.87 | 7.93 | 7.93 | -1.98% | 65,183 |
| Jan 7, 2026 | 8.00 | 8.19 | 8.00 | 8.09 | 8.09 | 2.02% | 173,053 |
| Jan 6, 2026 | 7.96 | 8.02 | 7.78 | 7.93 | 7.93 | -0.38% | 50,995 |
| Jan 5, 2026 | 7.96 | 8.04 | 7.92 | 7.96 | 7.96 | 0.25% | 78,292 |
| Jan 4, 2026 | 8.13 | 8.16 | 7.89 | 7.94 | 7.94 | -2.34% | 170,259 |
| Jan 1, 2026 | 7.96 | 8.30 | 7.95 | 8.13 | 8.13 | 2.14% | 103,262 |
| Dec 31, 2025 | 7.80 | 8.10 | 7.78 | 7.96 | 7.96 | 2.98% | 123,729 |
| Dec 30, 2025 | 7.89 | 7.95 | 7.68 | 7.73 | 7.73 | -2.03% | 74,372 |
| Dec 29, 2025 | 7.65 | 7.89 | 7.57 | 7.89 | 7.89 | 4.23% | 149,564 |
| Dec 28, 2025 | 7.93 | 7.93 | 7.50 | 7.57 | 7.57 | -4.54% | 104,009 |
| Dec 25, 2025 | 8.00 | 8.02 | 7.91 | 7.93 | 7.93 | -1.00% | 73,394 |
| Dec 24, 2025 | 8.01 | 8.05 | 7.90 | 8.01 | 8.01 | 0.12% | 137,013 |
| Dec 23, 2025 | 8.06 | 8.06 | 7.94 | 8.00 | 8.00 | 0.63% | 79,973 |
| Dec 22, 2025 | 8.12 | 8.22 | 7.93 | 7.95 | 7.95 | -2.09% | 167,031 |
| Dec 21, 2025 | 8.30 | 8.38 | 8.10 | 8.12 | 8.12 | -1.81% | 139,459 |
| Dec 18, 2025 | 8.34 | 8.34 | 8.10 | 8.27 | 8.27 | -0.84% | 42,360 |
| Dec 17, 2025 | 8.37 | 8.37 | 8.20 | 8.34 | 8.34 | 0.72% | 23,221 |
| Dec 16, 2025 | 8.48 | 8.48 | 8.28 | 8.28 | 8.28 | -2.24% | 51,646 |
| Dec 15, 2025 | 8.45 | 8.48 | 8.36 | 8.47 | 8.47 | -0.35% | 62,236 |
| Dec 14, 2025 | 8.52 | 8.68 | 8.42 | 8.50 | 8.50 | -0.58% | 75,563 |
| Dec 11, 2025 | 8.72 | 8.72 | 8.47 | 8.55 | 8.55 | -1.04% | 46,689 |
| Dec 10, 2025 | 8.60 | 8.70 | 8.59 | 8.64 | 8.64 | 0.47% | 52,022 |
| Dec 9, 2025 | 8.61 | 8.69 | 8.50 | 8.60 | 8.60 | 0.35% | 56,710 |
| Dec 8, 2025 | 8.77 | 8.77 | 8.53 | 8.57 | 8.57 | -1.04% | 17,511 |
| Dec 7, 2025 | 8.88 | 8.88 | 8.60 | 8.66 | 8.66 | -1.59% | 23,289 |
| 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 |