Liva Insurance Company (TADAWUL:8280)
Saudi Arabia
· Delayed Price · Currency is SAR 10.13
-0.10 (-0.98%)
Apr 29, 2026, 3:10 PM AST
Liva Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.19 | 10.25 | 10.09 | 10.13 | 10.13 | -0.98% | 50,046 |
| Apr 28, 2026 | 10.28 | 10.47 | 10.18 | 10.23 | 10.23 | -0.68% | 40,987 |
| Apr 27, 2026 | 10.33 | 10.39 | 10.26 | 10.30 | 10.30 | -0.29% | 50,102 |
| Apr 26, 2026 | 10.21 | 10.47 | 10.21 | 10.33 | 10.33 | -0.29% | 18,161 |
| Apr 23, 2026 | 10.46 | 10.60 | 10.31 | 10.36 | 10.36 | -0.96% | 23,608 |
| Apr 22, 2026 | 10.43 | 10.60 | 10.30 | 10.46 | 10.46 | -0.95% | 64,444 |
| Apr 21, 2026 | 10.45 | 10.59 | 10.45 | 10.56 | 10.56 | 0.76% | 5,183 |
| Apr 20, 2026 | 10.53 | 10.67 | 10.42 | 10.48 | 10.48 | -0.76% | 39,289 |
| Apr 19, 2026 | 10.68 | 10.80 | 10.50 | 10.56 | 10.56 | -0.75% | 70,847 |
| Apr 16, 2026 | 10.61 | 10.72 | 10.55 | 10.64 | 10.64 | 0.28% | 62,984 |
| Apr 15, 2026 | 10.33 | 10.68 | 10.33 | 10.61 | 10.61 | 2.71% | 93,517 |
| Apr 14, 2026 | 10.19 | 10.37 | 10.19 | 10.33 | 10.33 | 1.47% | 74,788 |
| Apr 13, 2026 | 10.49 | 10.49 | 10.07 | 10.18 | 10.18 | -2.86% | 104,835 |
| Apr 12, 2026 | 10.18 | 10.68 | 10.18 | 10.48 | 10.48 | -0.19% | 64,171 |
| Apr 9, 2026 | 10.62 | 10.62 | 10.41 | 10.50 | 10.50 | -1.13% | 17,261 |
| Apr 8, 2026 | 10.15 | 10.67 | 10.15 | 10.62 | 10.62 | 4.63% | 100,964 |
| Apr 7, 2026 | 10.55 | 10.55 | 10.15 | 10.15 | 10.15 | -3.79% | 33,738 |
| Apr 6, 2026 | 10.52 | 10.72 | 10.47 | 10.55 | 10.55 | 0.29% | 72,133 |
| Apr 5, 2026 | 10.64 | 10.68 | 10.48 | 10.52 | 10.52 | -0.28% | 62,330 |
| Apr 2, 2026 | 10.35 | 10.78 | 10.23 | 10.55 | 10.55 | 1.74% | 233,733 |
| Apr 1, 2026 | 10.18 | 10.39 | 10.17 | 10.37 | 10.37 | 2.67% | 72,884 |
| Mar 31, 2026 | 10.00 | 10.17 | 9.99 | 10.10 | 10.10 | 0.60% | 51,663 |
| Mar 30, 2026 | 10.10 | 10.18 | 10.04 | 10.04 | 10.04 | -0.59% | 33,670 |
| Mar 29, 2026 | 10.09 | 10.17 | 10.01 | 10.10 | 10.10 | 0.60% | 31,251 |
| Mar 26, 2026 | 10.09 | 10.10 | 9.96 | 10.04 | 10.04 | - | 20,834 |
| Mar 25, 2026 | 9.93 | 10.11 | 9.91 | 10.04 | 10.04 | 1.31% | 46,736 |
| Mar 24, 2026 | 9.79 | 10.16 | 9.78 | 9.91 | 9.91 | 3.01% | 95,027 |
| Mar 16, 2026 | 9.50 | 9.68 | 9.44 | 9.62 | 9.62 | 0.84% | 30,998 |
| Mar 15, 2026 | 9.50 | 9.56 | 9.37 | 9.54 | 9.54 | 0.42% | 15,603 |
| Mar 12, 2026 | 9.46 | 9.80 | 9.37 | 9.50 | 9.50 | -0.21% | 43,468 |
| Mar 11, 2026 | 9.89 | 9.93 | 9.45 | 9.52 | 9.52 | -3.74% | 55,328 |
| Mar 10, 2026 | 9.94 | 10.05 | 9.74 | 9.89 | 9.89 | -0.50% | 45,688 |
| 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 |