Liva Insurance Company (TADAWUL:8280)
Saudi Arabia
· Delayed Price · Currency is SAR 11.70
+0.11 (0.95%)
Dec 4, 2025, 3:19 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.44 | 11.77 | 11.44 | 11.70 | 11.70 | 0.95% | 36,439 |
| Dec 3, 2025 | 11.58 | 11.63 | 11.40 | 11.59 | 11.59 | 0.78% | 13,066 |
| Dec 2, 2025 | 11.58 | 11.64 | 11.33 | 11.50 | 11.50 | -0.35% | 31,401 |
| Dec 1, 2025 | 11.43 | 11.59 | 11.31 | 11.54 | 11.54 | 0.79% | 37,019 |
| Nov 30, 2025 | 11.88 | 11.88 | 11.42 | 11.45 | 11.45 | -3.62% | 26,289 |
| Nov 27, 2025 | 11.89 | 12.05 | 11.80 | 11.88 | 11.88 | -0.08% | 18,781 |
| Nov 26, 2025 | 11.82 | 11.91 | 11.61 | 11.89 | 11.89 | -0.17% | 35,829 |
| Nov 25, 2025 | 12.12 | 12.30 | 11.51 | 11.91 | 11.91 | -3.01% | 43,442 |
| Nov 24, 2025 | 12.20 | 12.28 | 12.02 | 12.28 | 12.28 | -0.16% | 32,898 |
| Nov 23, 2025 | 12.30 | 12.54 | 12.30 | 12.30 | 12.30 | -1.13% | 18,787 |
| Nov 20, 2025 | 12.18 | 12.57 | 12.18 | 12.44 | 12.44 | 1.06% | 41,383 |
| Nov 19, 2025 | 12.14 | 12.39 | 12.14 | 12.31 | 12.31 | -0.24% | 20,748 |
| Nov 18, 2025 | 12.20 | 12.35 | 12.12 | 12.34 | 12.34 | -0.32% | 30,300 |
| Nov 17, 2025 | 12.11 | 12.55 | 12.10 | 12.38 | 12.38 | 0.98% | 80,515 |
| Nov 16, 2025 | 12.37 | 12.40 | 12.12 | 12.26 | 12.26 | -1.61% | 22,875 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.35 | 12.46 | 12.46 | -1.50% | 42,085 |
| Nov 12, 2025 | 12.40 | 12.66 | 12.40 | 12.65 | 12.65 | 0.24% | 29,843 |
| Nov 11, 2025 | 12.36 | 12.63 | 12.19 | 12.62 | 12.62 | 1.53% | 55,537 |
| Nov 10, 2025 | 12.18 | 12.50 | 12.18 | 12.43 | 12.43 | 2.05% | 23,676 |
| Nov 9, 2025 | 12.34 | 12.36 | 12.15 | 12.18 | 12.18 | -1.46% | 27,512 |
| Nov 6, 2025 | 12.43 | 12.55 | 12.00 | 12.36 | 12.36 | -0.56% | 91,365 |
| Nov 5, 2025 | 12.85 | 12.87 | 12.31 | 12.43 | 12.43 | -3.42% | 51,400 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.82 | 12.87 | 12.87 | -1.76% | 53,964 |
| Nov 3, 2025 | 13.00 | 13.18 | 12.91 | 13.10 | 13.10 | 0.77% | 79,792 |
| Nov 2, 2025 | 13.35 | 13.48 | 13.00 | 13.00 | 13.00 | -1.74% | 179,583 |
| Oct 30, 2025 | 13.42 | 13.57 | 13.21 | 13.23 | 13.23 | -0.82% | 130,439 |
| Oct 29, 2025 | 13.43 | 13.52 | 13.24 | 13.34 | 13.34 | -0.67% | 80,983 |
| Oct 28, 2025 | 13.79 | 13.88 | 13.32 | 13.43 | 13.43 | -2.61% | 228,021 |
| Oct 27, 2025 | 14.20 | 14.47 | 13.74 | 13.79 | 13.79 | -2.82% | 385,616 |
| Oct 26, 2025 | 13.60 | 14.25 | 13.60 | 14.19 | 14.19 | 5.03% | 513,132 |
| Oct 23, 2025 | 13.50 | 13.90 | 13.16 | 13.51 | 13.51 | 0.07% | 224,705 |
| Oct 22, 2025 | 13.11 | 13.77 | 12.91 | 13.50 | 13.50 | 4.57% | 319,435 |
| Oct 21, 2025 | 13.05 | 13.19 | 12.90 | 12.91 | 12.91 | -1.75% | 88,243 |
| Oct 20, 2025 | 13.19 | 13.59 | 13.06 | 13.14 | 13.14 | -0.15% | 132,369 |
| Oct 19, 2025 | 13.30 | 13.36 | 13.03 | 13.16 | 13.16 | -1.05% | 56,759 |
| Oct 16, 2025 | 13.48 | 13.58 | 13.20 | 13.30 | 13.30 | -2.28% | 141,278 |
| Oct 15, 2025 | 13.53 | 13.88 | 13.46 | 13.61 | 13.61 | 0.07% | 79,694 |
| Oct 14, 2025 | 13.98 | 13.98 | 13.55 | 13.60 | 13.60 | -1.52% | 170,205 |
| Oct 13, 2025 | 13.85 | 14.00 | 13.62 | 13.81 | 13.81 | -0.29% | 192,880 |
| Oct 12, 2025 | 13.12 | 14.16 | 13.02 | 13.85 | 13.85 | 2.59% | 509,628 |
| Oct 9, 2025 | 13.01 | 13.77 | 13.01 | 13.50 | 13.50 | 2.90% | 463,466 |
| Oct 8, 2025 | 13.06 | 13.44 | 12.80 | 13.12 | 13.12 | 0.54% | 220,487 |
| Oct 7, 2025 | 13.12 | 13.22 | 12.96 | 13.05 | 13.05 | -0.46% | 61,414 |
| Oct 6, 2025 | 13.25 | 13.25 | 13.01 | 13.11 | 13.11 | 0.15% | 86,796 |
| Oct 5, 2025 | 13.29 | 13.36 | 13.09 | 13.09 | 13.09 | -0.38% | 48,960 |
| Oct 2, 2025 | 13.34 | 13.52 | 13.14 | 13.14 | 13.14 | -1.50% | 93,228 |
| Oct 1, 2025 | 13.34 | 13.56 | 13.34 | 13.34 | 13.34 | -0.52% | 74,173 |
| Sep 30, 2025 | 13.49 | 13.60 | 13.38 | 13.41 | 13.41 | -0.59% | 70,456 |
| Sep 29, 2025 | 13.47 | 13.60 | 13.21 | 13.49 | 13.49 | 0.07% | 227,615 |
| Sep 28, 2025 | 13.41 | 14.30 | 13.40 | 13.48 | 13.48 | 0.60% | 767,336 |
| Sep 25, 2025 | 13.35 | 13.61 | 13.00 | 13.40 | 13.40 | 1.13% | 292,428 |
| Sep 24, 2025 | 12.09 | 13.30 | 12.09 | 13.25 | 13.25 | 8.70% | 389,702 |
| Sep 22, 2025 | 12.24 | 12.25 | 12.06 | 12.19 | 12.19 | -0.41% | 47,124 |
| Sep 21, 2025 | 12.00 | 12.31 | 12.00 | 12.24 | 12.24 | 2.09% | 76,276 |
| Sep 18, 2025 | 11.96 | 12.07 | 11.90 | 11.99 | 11.99 | 0.25% | 39,327 |
| Sep 17, 2025 | 11.94 | 12.09 | 11.84 | 11.96 | 11.96 | 1.44% | 53,746 |
| Sep 16, 2025 | 11.78 | 11.87 | 11.70 | 11.79 | 11.79 | 1.46% | 54,150 |
| Sep 15, 2025 | 11.59 | 11.80 | 11.50 | 11.62 | 11.62 | 0.43% | 30,417 |
| Sep 14, 2025 | 11.72 | 11.90 | 11.34 | 11.57 | 11.57 | -1.28% | 47,019 |
| Sep 11, 2025 | 11.95 | 11.95 | 11.62 | 11.72 | 11.72 | -0.68% | 33,813 |
| Sep 10, 2025 | 11.89 | 11.92 | 11.70 | 11.80 | 11.80 | -0.76% | 39,916 |
| Sep 9, 2025 | 11.88 | 12.00 | 11.75 | 11.89 | 11.89 | 1.19% | 49,303 |
| Sep 8, 2025 | 12.06 | 12.09 | 11.70 | 11.75 | 11.75 | -0.42% | 51,180 |
| Sep 7, 2025 | 12.05 | 12.11 | 11.70 | 11.80 | 11.80 | -2.07% | 45,797 |
| Sep 4, 2025 | 12.06 | 12.20 | 11.93 | 12.05 | 12.05 | -0.08% | 17,830 |
| Sep 3, 2025 | 11.92 | 12.20 | 11.92 | 12.06 | 12.06 | 0.33% | 36,750 |
| Sep 2, 2025 | 12.25 | 12.25 | 11.90 | 12.02 | 12.02 | -1.31% | 35,928 |
| Sep 1, 2025 | 12.15 | 12.28 | 12.15 | 12.18 | 12.18 | -0.08% | 14,968 |
| Aug 31, 2025 | 12.46 | 12.46 | 12.15 | 12.19 | 12.19 | -1.85% | 53,523 |
| Aug 28, 2025 | 12.36 | 12.48 | 12.31 | 12.42 | 12.42 | 0.49% | 34,896 |
| Aug 27, 2025 | 12.39 | 12.60 | 12.36 | 12.36 | 12.36 | -0.24% | 78,903 |
| Aug 26, 2025 | 12.30 | 12.54 | 12.30 | 12.39 | 12.39 | 0.32% | 67,554 |
| Aug 25, 2025 | 12.45 | 12.53 | 12.33 | 12.35 | 12.35 | -0.80% | 40,200 |
| Aug 24, 2025 | 12.51 | 12.68 | 12.42 | 12.45 | 12.45 | -0.40% | 64,879 |
| Aug 21, 2025 | 12.62 | 12.72 | 12.42 | 12.50 | 12.50 | -1.88% | 111,276 |
| Aug 20, 2025 | 12.64 | 12.90 | 12.55 | 12.74 | 12.74 | -0.08% | 168,791 |
| Aug 19, 2025 | 12.90 | 12.90 | 12.54 | 12.75 | 12.75 | -1.01% | 89,030 |
| Aug 18, 2025 | 12.42 | 13.05 | 12.42 | 12.88 | 12.88 | -1.38% | 138,952 |
| Aug 17, 2025 | 13.14 | 13.26 | 12.85 | 13.06 | 13.06 | 0.38% | 238,729 |
| Aug 14, 2025 | 13.28 | 13.28 | 12.80 | 13.01 | 13.01 | -2.11% | 180,180 |
| Aug 13, 2025 | 12.24 | 13.39 | 12.24 | 13.29 | 13.29 | 8.76% | 615,482 |
| Aug 12, 2025 | 12.29 | 12.56 | 12.22 | 12.22 | 12.22 | -1.85% | 71,550 |
| Aug 11, 2025 | 12.49 | 12.57 | 12.26 | 12.45 | 12.45 | -1.66% | 70,086 |
| Aug 10, 2025 | 12.77 | 12.77 | 12.52 | 12.66 | 12.66 | -0.86% | 142,015 |
| Aug 7, 2025 | 12.46 | 12.80 | 12.35 | 12.77 | 12.77 | 2.49% | 184,014 |
| Aug 6, 2025 | 12.20 | 12.49 | 12.20 | 12.46 | 12.46 | 1.47% | 93,340 |
| Aug 5, 2025 | 12.44 | 12.49 | 12.13 | 12.28 | 12.28 | -1.29% | 114,139 |
| Aug 4, 2025 | 12.56 | 12.56 | 12.13 | 12.44 | 12.44 | -0.96% | 149,001 |
| Aug 3, 2025 | 12.93 | 13.04 | 12.45 | 12.56 | 12.56 | -2.64% | 163,302 |
| Jul 31, 2025 | 13.08 | 13.08 | 12.80 | 12.90 | 12.90 | -0.15% | 144,679 |
| Jul 30, 2025 | 12.93 | 13.10 | 12.89 | 12.92 | 12.92 | -0.69% | 107,313 |
| Jul 29, 2025 | 13.16 | 13.33 | 12.90 | 13.01 | 13.01 | -2.47% | 240,451 |
| Jul 28, 2025 | 13.06 | 13.69 | 12.89 | 13.34 | 13.34 | 2.62% | 471,570 |
| Jul 27, 2025 | 13.04 | 13.34 | 12.95 | 13.00 | 13.00 | -0.23% | 158,991 |
| Jul 24, 2025 | 13.32 | 13.45 | 13.00 | 13.03 | 13.03 | -3.05% | 187,170 |
| Jul 23, 2025 | 13.28 | 13.80 | 13.22 | 13.44 | 13.44 | 3.15% | 449,677 |
| Jul 22, 2025 | 13.73 | 13.82 | 12.97 | 13.03 | 13.03 | -4.05% | 389,237 |
| Jul 21, 2025 | 13.65 | 14.00 | 13.09 | 13.58 | 13.58 | 0.52% | 697,457 |
| Jul 20, 2025 | 14.18 | 14.32 | 13.46 | 13.51 | 13.51 | -3.02% | 1,936,996 |
| Jul 17, 2025 | 12.56 | 13.93 | 12.56 | 13.93 | 13.93 | 9.94% | 1,897,119 |