Liva Insurance Company (TADAWUL:8280)
Saudi Arabia
· Delayed Price · Currency is SAR 9.94
-0.20 (-1.97%)
At close: Mar 9, 2026
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.16 | 10.18 | 9.82 | 9.94 | 9.94 | -1.97% | 41,407 |
| Mar 8, 2026 | 9.99 | 10.20 | 9.94 | 10.14 | 10.14 | 1.81% | 37,431 |
| Mar 5, 2026 | 9.79 | 10.04 | 9.71 | 9.96 | 9.96 | 2.15% | 20,869 |
| Mar 4, 2026 | 9.38 | 9.78 | 9.38 | 9.75 | 9.75 | 2.52% | 21,061 |
| Mar 3, 2026 | 9.56 | 9.56 | 9.39 | 9.51 | 9.51 | -0.52% | 17,682 |
| Mar 2, 2026 | 9.55 | 9.80 | 9.46 | 9.56 | 9.56 | -0.62% | 51,463 |
| Mar 1, 2026 | 9.78 | 9.96 | 9.52 | 9.62 | 9.62 | -3.41% | 47,852 |
| Feb 26, 2026 | 9.95 | 10.09 | 9.86 | 9.96 | 9.96 | 0.10% | 35,070 |
| Feb 25, 2026 | 10.13 | 10.13 | 9.68 | 9.95 | 9.95 | - | 29,653 |
| Feb 24, 2026 | 9.85 | 10.17 | 9.74 | 9.95 | 9.95 | 1.02% | 58,219 |
| Feb 23, 2026 | 10.20 | 10.43 | 9.60 | 9.85 | 9.85 | -3.62% | 101,961 |
| Feb 19, 2026 | 10.69 | 10.69 | 10.22 | 10.22 | 10.22 | -4.22% | 95,863 |
| Feb 18, 2026 | 10.50 | 10.78 | 10.38 | 10.67 | 10.67 | 2.40% | 51,339 |
| Feb 17, 2026 | 10.70 | 10.70 | 10.40 | 10.42 | 10.42 | -2.62% | 44,418 |
| Feb 16, 2026 | 10.85 | 10.85 | 10.51 | 10.70 | 10.70 | -0.28% | 60,997 |
| Feb 15, 2026 | 10.70 | 10.91 | 10.70 | 10.73 | 10.73 | 0.28% | 22,529 |
| Feb 12, 2026 | 10.60 | 10.83 | 10.60 | 10.70 | 10.70 | - | 55,380 |
| Feb 11, 2026 | 10.90 | 10.94 | 10.48 | 10.70 | 10.70 | -1.83% | 48,826 |
| Feb 10, 2026 | 10.94 | 11.04 | 10.90 | 10.90 | 10.90 | -0.37% | 21,884 |
| Feb 9, 2026 | 11.12 | 11.16 | 10.93 | 10.94 | 10.94 | -1.62% | 24,229 |
| Feb 8, 2026 | 11.10 | 11.29 | 11.02 | 11.12 | 11.12 | 0.18% | 43,187 |
| Feb 5, 2026 | 11.02 | 11.28 | 10.99 | 11.10 | 11.10 | -1.33% | 26,122 |
| Feb 4, 2026 | 11.50 | 11.60 | 11.21 | 11.25 | 11.25 | -2.34% | 65,693 |
| Feb 3, 2026 | 11.50 | 11.70 | 11.50 | 11.52 | 11.52 | 0.17% | 58,333 |
| Feb 2, 2026 | 11.46 | 11.64 | 11.34 | 11.50 | 11.50 | -1.20% | 82,705 |
| Feb 1, 2026 | 11.69 | 11.75 | 11.50 | 11.64 | 11.64 | -0.43% | 86,144 |
| Jan 29, 2026 | 11.61 | 11.87 | 11.45 | 11.69 | 11.69 | 1.21% | 125,649 |
| Jan 28, 2026 | 11.58 | 11.73 | 11.54 | 11.55 | 11.55 | -1.03% | 15,228 |
| Jan 27, 2026 | 11.55 | 11.74 | 11.55 | 11.67 | 11.67 | - | 23,354 |
| Jan 26, 2026 | 11.77 | 11.77 | 11.51 | 11.67 | 11.67 | 0.52% | 46,248 |
| Jan 25, 2026 | 11.95 | 11.95 | 11.52 | 11.61 | 11.61 | 0.43% | 68,233 |
| Jan 22, 2026 | 11.90 | 11.95 | 11.52 | 11.56 | 11.56 | -2.12% | 98,394 |
| Jan 21, 2026 | 11.02 | 11.95 | 10.90 | 11.81 | 11.81 | 8.65% | 297,497 |
| Jan 20, 2026 | 11.27 | 11.27 | 10.86 | 10.87 | 10.87 | -1.18% | 60,294 |
| Jan 19, 2026 | 11.08 | 11.20 | 10.91 | 11.00 | 11.00 | - | 42,095 |
| Jan 18, 2026 | 10.80 | 11.04 | 10.78 | 11.00 | 11.00 | 3.38% | 55,898 |
| Jan 15, 2026 | 10.51 | 10.88 | 10.51 | 10.64 | 10.64 | -2.30% | 33,155 |
| Jan 14, 2026 | 10.98 | 11.07 | 10.81 | 10.89 | 10.89 | -0.82% | 48,462 |
| Jan 13, 2026 | 10.97 | 11.06 | 10.91 | 10.98 | 10.98 | -0.18% | 53,671 |
| Jan 12, 2026 | 10.85 | 11.18 | 10.85 | 11.00 | 11.00 | 0.55% | 50,142 |
| Jan 11, 2026 | 10.63 | 10.94 | 10.63 | 10.94 | 10.94 | 2.92% | 36,348 |
| Jan 8, 2026 | 10.96 | 10.96 | 10.63 | 10.63 | 10.63 | -1.94% | 30,733 |
| Jan 7, 2026 | 10.65 | 11.00 | 10.65 | 10.84 | 10.84 | 2.46% | 57,159 |
| Jan 6, 2026 | 10.65 | 10.75 | 10.52 | 10.58 | 10.58 | -0.66% | 13,322 |
| Jan 5, 2026 | 10.85 | 11.00 | 10.61 | 10.65 | 10.65 | -1.84% | 43,066 |
| Jan 4, 2026 | 11.25 | 11.25 | 10.69 | 10.85 | 10.85 | -2.86% | 30,878 |
| Jan 1, 2026 | 10.98 | 11.30 | 10.94 | 11.17 | 11.17 | 2.48% | 37,727 |
| Dec 31, 2025 | 10.39 | 10.90 | 10.39 | 10.90 | 10.90 | 4.91% | 88,524 |
| Dec 30, 2025 | 10.50 | 10.69 | 10.36 | 10.39 | 10.39 | -1.98% | 45,085 |
| Dec 29, 2025 | 10.11 | 10.66 | 10.11 | 10.60 | 10.60 | 2.91% | 41,923 |
| Dec 28, 2025 | 10.66 | 10.66 | 10.10 | 10.30 | 10.30 | -3.38% | 53,919 |
| Dec 25, 2025 | 10.77 | 10.77 | 10.60 | 10.66 | 10.66 | -1.02% | 16,669 |
| Dec 24, 2025 | 11.00 | 11.00 | 10.51 | 10.77 | 10.77 | -2.09% | 77,781 |
| Dec 23, 2025 | 11.00 | 11.06 | 10.89 | 11.00 | 11.00 | 0.09% | 48,473 |
| Dec 22, 2025 | 11.00 | 11.09 | 10.84 | 10.99 | 10.99 | -0.72% | 36,284 |
| Dec 21, 2025 | 10.88 | 11.17 | 10.88 | 11.07 | 11.07 | 0.64% | 89,673 |
| Dec 18, 2025 | 11.05 | 11.12 | 10.81 | 11.00 | 11.00 | -1.08% | 36,741 |
| Dec 17, 2025 | 11.16 | 11.16 | 10.96 | 11.12 | 11.12 | 0.18% | 21,242 |
| Dec 16, 2025 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | -2.12% | 49,639 |
| Dec 15, 2025 | 11.34 | 11.43 | 11.18 | 11.34 | 11.34 | 0.44% | 17,283 |
| Dec 14, 2025 | 11.60 | 11.65 | 11.10 | 11.29 | 11.29 | -1.57% | 79,428 |
| Dec 11, 2025 | 11.74 | 11.74 | 11.36 | 11.47 | 11.47 | -1.46% | 40,444 |
| Dec 10, 2025 | 11.52 | 11.70 | 11.50 | 11.64 | 11.64 | 1.04% | 43,863 |
| Dec 9, 2025 | 11.40 | 11.53 | 11.29 | 11.52 | 11.52 | 0.44% | 24,512 |
| Dec 8, 2025 | 11.55 | 11.55 | 11.31 | 11.47 | 11.47 | -0.52% | 55,744 |
| Dec 7, 2025 | 11.70 | 11.76 | 11.51 | 11.53 | 11.53 | -1.45% | 10,497 |
| 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 |