Arabian Shield Cooperative Insurance Co. 8070
TADAWUL · Saudi Arabia · Finance
SAR 11.85-0.16 (-1.33%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 11.85 | -1.33% | SAR 12.50 | SAR 12.50 | SAR 11.85 | 249.68K |
| 2026-09-30 | SAR 12.01 | +0.08% | SAR 12.00 | SAR 12.14 | SAR 11.91 | 139.29K |
| 2026-09-29 | SAR 12.00 | +0.42% | SAR 12.00 | SAR 12.07 | SAR 11.81 | 191.12K |
| 2026-09-28 | SAR 11.95 | 0.00% | SAR 11.90 | SAR 12.07 | SAR 11.90 | 62.57K |
| 2026-09-27 | SAR 11.95 | +0.67% | SAR 11.87 | SAR 11.96 | SAR 11.72 | 168.46K |
| 2026-09-24 | SAR 11.87 | -0.67% | SAR 11.95 | SAR 12.01 | SAR 11.80 | 73.23K |
| 2026-09-22 | SAR 11.95 | +1.27% | SAR 11.80 | SAR 12.01 | SAR 11.75 | 114.86K |
| 2026-09-21 | SAR 11.80 | +0.68% | SAR 11.90 | SAR 11.95 | SAR 11.73 | 91.20K |
| 2026-09-20 | SAR 11.72 | -4.25% | SAR 12.23 | SAR 12.23 | SAR 11.71 | 276.28K |
| 2026-09-17 | SAR 12.24 | +0.91% | SAR 12.17 | SAR 12.40 | SAR 12.14 | 244.99K |
| 2026-09-16 | SAR 12.13 | +0.41% | SAR 12.08 | SAR 12.20 | SAR 11.81 | 195.34K |
| 2026-09-15 | SAR 12.08 | +1.17% | SAR 11.86 | SAR 12.11 | SAR 11.57 | 324.42K |
| 2026-09-14 | SAR 11.94 | -0.42% | SAR 12.09 | SAR 12.09 | SAR 11.82 | 159.58K |
| 2026-09-13 | SAR 11.99 | -2.12% | SAR 12.11 | SAR 12.20 | SAR 11.99 | 104.99K |
| 2026-09-10 | SAR 12.25 | +2.51% | SAR 12.27 | SAR 12.46 | SAR 12.00 | 639.19K |
| 2026-09-09 | SAR 11.95 | +0.17% | SAR 11.94 | SAR 12.00 | SAR 11.89 | 255.04K |
| 2026-09-08 | SAR 11.93 | -0.58% | SAR 12.01 | SAR 12.07 | SAR 11.86 | 148.25K |
| 2026-09-07 | SAR 12.00 | -1.15% | SAR 12.01 | SAR 12.10 | SAR 11.95 | 117.75K |
| 2026-09-06 | SAR 12.14 | 0.00% | SAR 12.00 | SAR 12.16 | SAR 12.00 | 208.31K |
| 2026-09-03 | SAR 12.14 | +1.17% | SAR 12.00 | SAR 12.16 | SAR 12.00 | 208.31K |
| 2026-09-02 | SAR 12.00 | -2.68% | SAR 12.31 | SAR 12.31 | SAR 11.95 | 307.24K |
| 2026-09-01 | SAR 12.33 | +0.65% | SAR 12.44 | SAR 12.44 | SAR 12.26 | 195.58K |
| 2026-08-31 | SAR 12.25 | -2.00% | SAR 12.51 | SAR 12.51 | SAR 12.24 | 216.76K |
| 2026-08-30 | SAR 12.50 | -1.03% | SAR 12.66 | SAR 12.72 | SAR 12.49 | 172.68K |
| 2026-08-27 | SAR 12.63 | +0.80% | SAR 12.60 | SAR 12.90 | SAR 12.50 | 869.06K |
| 2026-08-26 | SAR 12.53 | +1.05% | SAR 12.42 | SAR 12.59 | SAR 12.40 | 1.79M |
| 2026-08-25 | SAR 12.40 | -0.40% | SAR 12.51 | SAR 12.55 | SAR 12.34 | 130.78K |
| 2026-08-24 | SAR 12.45 | +0.81% | SAR 12.35 | SAR 12.60 | SAR 12.35 | 404.16K |
| 2026-08-23 | SAR 12.35 | +0.57% | SAR 12.20 | SAR 12.40 | SAR 12.20 | 100.99K |
| 2026-08-20 | SAR 12.28 | +0.66% | SAR 12.20 | SAR 12.29 | SAR 12.18 | 76.21K |
| 2026-08-19 | SAR 12.20 | -0.41% | SAR 12.23 | SAR 12.49 | SAR 12.15 | 374.58K |
| 2026-08-18 | SAR 12.25 | -1.37% | SAR 12.40 | SAR 12.45 | SAR 12.18 | 437.91K |
| 2026-08-17 | SAR 12.42 | +0.98% | SAR 12.28 | SAR 12.49 | SAR 12.27 | 221.81K |
| 2026-08-16 | SAR 12.30 | 0.00% | SAR 12.30 | SAR 12.30 | SAR 12.30 | 0 |
| 2026-08-13 | SAR 12.30 | -0.08% | SAR 12.44 | SAR 12.44 | SAR 12.18 | 164.19K |
| 2026-08-12 | SAR 12.31 | +2.58% | SAR 12.00 | SAR 12.55 | SAR 11.99 | 618.52K |
| 2026-08-11 | SAR 12.00 | -1.48% | SAR 12.18 | SAR 12.23 | SAR 11.95 | 285.88K |
| 2026-08-10 | SAR 12.18 | -0.57% | SAR 12.25 | SAR 12.40 | SAR 12.11 | 288.86K |
| 2026-08-09 | SAR 12.25 | +0.82% | SAR 12.27 | SAR 12.37 | SAR 12.06 | 524.65K |
| 2026-08-06 | SAR 12.15 | +1.08% | SAR 12.04 | SAR 12.25 | SAR 11.90 | 377.11K |
| 2026-08-05 | SAR 12.02 | +2.82% | SAR 11.69 | SAR 12.28 | SAR 11.68 | 442.16K |
| 2026-08-04 | SAR 11.69 | +1.56% | SAR 11.86 | SAR 11.96 | SAR 11.65 | 224.20K |
| 2026-08-03 | SAR 11.51 | +4.07% | SAR 11.59 | SAR 11.84 | SAR 11.19 | 404.44K |
| 2026-08-02 | SAR 11.06 | +0.09% | SAR 11.18 | SAR 11.30 | SAR 11.05 | 43.16K |
| 2026-07-30 | SAR 11.05 | -0.63% | SAR 11.00 | SAR 11.20 | SAR 10.99 | 69.82K |
| 2026-07-29 | SAR 11.12 | -1.59% | SAR 11.30 | SAR 11.31 | SAR 11.05 | 41.80K |
| 2026-07-28 | SAR 11.30 | -2.75% | SAR 11.52 | SAR 11.62 | SAR 11.30 | 71.67K |
| 2026-07-27 | SAR 11.62 | -2.19% | SAR 11.98 | SAR 11.98 | SAR 11.62 | 53.81K |
| 2026-07-26 | SAR 11.88 | -1.00% | SAR 11.84 | SAR 12.01 | SAR 11.84 | 67.40K |
| 2026-07-23 | SAR 12.00 | +0.33% | SAR 11.96 | SAR 12.00 | SAR 11.83 | 55.45K |
| 2026-07-22 | SAR 11.96 | +1.18% | SAR 11.89 | SAR 12.03 | SAR 11.81 | 62.27K |
| 2026-07-21 | SAR 11.82 | -0.84% | SAR 11.95 | SAR 11.95 | SAR 11.76 | 74.76K |
| 2026-07-20 | SAR 11.92 | -0.42% | SAR 11.97 | SAR 12.09 | SAR 11.84 | 69.11K |
| 2026-07-19 | SAR 11.97 | -1.64% | SAR 12.20 | SAR 12.20 | SAR 11.97 | 58.92K |
| 2026-07-16 | SAR 12.17 | +0.50% | SAR 12.05 | SAR 12.18 | SAR 12.05 | 87.21K |
| 2026-07-15 | SAR 12.11 | -0.57% | SAR 12.24 | SAR 12.36 | SAR 12.02 | 204.08K |
| 2026-07-14 | SAR 12.18 | +0.58% | SAR 12.24 | SAR 12.28 | SAR 12.08 | 173.33K |
| 2026-07-13 | SAR 12.11 | -0.33% | SAR 12.25 | SAR 12.46 | SAR 12.10 | 365.61K |
| 2026-07-12 | SAR 12.15 | +1.59% | SAR 11.98 | SAR 12.22 | SAR 11.82 | 330.92K |
| 2026-07-09 | SAR 11.96 | +0.93% | SAR 11.85 | SAR 12.09 | SAR 11.74 | 166.37K |
| 2026-07-08 | SAR 11.85 | -2.39% | SAR 12.11 | SAR 12.11 | SAR 11.81 | 199.63K |
| 2026-07-07 | SAR 12.14 | -0.25% | SAR 12.16 | SAR 12.25 | SAR 12.12 | 68.86K |
| 2026-07-06 | SAR 12.17 | -1.22% | SAR 12.29 | SAR 12.34 | SAR 12.10 | 178.71K |
| 2026-07-05 | SAR 12.32 | -0.24% | SAR 12.37 | SAR 12.58 | SAR 12.20 | 298.41K |
| 2026-07-02 | SAR 12.35 | +2.07% | SAR 12.10 | SAR 12.36 | SAR 12.04 | 805.72K |
| 2026-07-01 | SAR 12.10 | +0.83% | SAR 12.00 | SAR 12.10 | SAR 11.91 | 194.37K |
| 2026-06-30 | SAR 12.00 | +0.17% | SAR 11.98 | SAR 12.10 | SAR 11.88 | 198.24K |
| 2026-06-29 | SAR 11.98 | +0.84% | SAR 11.89 | SAR 12.04 | SAR 11.87 | 82.00K |
| 2026-06-28 | SAR 11.88 | -0.75% | SAR 11.97 | SAR 12.10 | SAR 11.85 | 135.64K |
| 2026-06-25 | SAR 11.97 | -0.66% | SAR 11.95 | SAR 12.02 | SAR 11.85 | 38.35K |
| 2026-06-24 | SAR 12.05 | +0.67% | SAR 11.99 | SAR 12.05 | SAR 11.91 | 78.45K |
| 2026-06-23 | SAR 11.97 | -1.48% | SAR 12.19 | SAR 12.19 | SAR 11.95 | 165.03K |
| 2026-06-22 | SAR 12.15 | +0.83% | SAR 11.97 | SAR 12.17 | SAR 11.97 | 144.00K |
| 2026-06-21 | SAR 12.05 | -0.82% | SAR 12.16 | SAR 12.18 | SAR 11.97 | 74.40K |
| 2026-06-18 | SAR 12.15 | -0.49% | SAR 12.16 | SAR 12.21 | SAR 11.99 | 119.34K |
| 2026-06-17 | SAR 12.21 | -2.09% | SAR 12.45 | SAR 12.45 | SAR 12.20 | 186.17K |
| 2026-06-16 | SAR 12.47 | -0.80% | SAR 12.47 | SAR 12.60 | SAR 12.45 | 164.36K |
| 2026-06-15 | SAR 12.57 | +0.40% | SAR 12.52 | SAR 12.63 | SAR 12.44 | 131.37K |
| 2026-06-14 | SAR 12.52 | +0.24% | SAR 12.50 | SAR 12.74 | SAR 12.50 | 374.38K |
| 2026-06-11 | SAR 12.49 | -0.08% | SAR 12.50 | SAR 12.62 | SAR 12.40 | 123.98K |
| 2026-06-10 | SAR 12.50 | 0.00% | SAR 12.50 | SAR 12.60 | SAR 12.45 | 81.15K |
| 2026-06-09 | SAR 12.50 | +1.63% | SAR 12.30 | SAR 12.59 | SAR 12.30 | 361.61K |
| 2026-06-08 | SAR 12.30 | +0.57% | SAR 12.18 | SAR 12.33 | SAR 12.02 | 101.70K |
| 2026-06-07 | SAR 12.23 | +0.33% | SAR 12.11 | SAR 12.31 | SAR 12.11 | 49.74K |
| 2026-06-04 | SAR 12.19 | -0.49% | SAR 12.30 | SAR 12.38 | SAR 12.12 | 95.54K |
| 2026-06-03 | SAR 12.25 | -0.97% | SAR 12.41 | SAR 12.50 | SAR 12.07 | 199.85K |
| 2026-06-02 | SAR 12.37 | +3.08% | SAR 12.06 | SAR 12.63 | SAR 11.89 | 981.64K |
| 2026-06-01 | SAR 12.00 | +2.56% | SAR 11.77 | SAR 12.05 | SAR 11.60 | 324.21K |
| 2026-05-31 | SAR 11.70 | 0.00% | SAR 11.72 | SAR 11.82 | SAR 11.64 | 72.06K |
| 2026-05-28 | SAR 11.70 | 0.00% | SAR 11.70 | SAR 11.70 | SAR 11.70 | 0 |