Allied Cooperative Insurance Group 8150
TADAWUL · Saudi Arabia · Finance
SAR 6.67-0.18 (-2.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 6.85 | +0.74% | SAR 6.90 | SAR 6.93 | SAR 6.81 | 334.54K |
| 2026-09-29 | SAR 6.80 | 0.00% | SAR 6.80 | SAR 6.85 | SAR 6.72 | 203.25K |
| 2026-09-28 | SAR 6.80 | +0.74% | SAR 6.71 | SAR 6.94 | SAR 6.71 | 477.05K |
| 2026-09-27 | SAR 6.75 | -3.57% | SAR 6.37 | SAR 6.85 | SAR 6.37 | 857.09K |
| 2026-09-24 | SAR 7.00 | -1.27% | SAR 7.15 | SAR 7.17 | SAR 6.96 | 301.38K |
| 2026-09-22 | SAR 7.09 | +1.72% | SAR 7.09 | SAR 7.14 | SAR 6.98 | 341.79K |
| 2026-09-21 | SAR 6.97 | -0.43% | SAR 7.19 | SAR 7.19 | SAR 6.97 | 273.67K |
| 2026-09-20 | SAR 7.00 | -4.24% | SAR 7.30 | SAR 7.30 | SAR 6.96 | 474.36K |
| 2026-09-17 | SAR 7.31 | -1.62% | SAR 7.50 | SAR 7.63 | SAR 7.23 | 611.70K |
| 2026-09-16 | SAR 7.43 | -0.93% | SAR 7.51 | SAR 7.59 | SAR 7.35 | 530.09K |
| 2026-09-15 | SAR 7.50 | -3.60% | SAR 7.78 | SAR 7.78 | SAR 7.45 | 765.26K |
| 2026-09-14 | SAR 7.78 | -0.89% | SAR 7.84 | SAR 7.93 | SAR 7.70 | 882.91K |
| 2026-09-13 | SAR 7.85 | -4.96% | SAR 8.26 | SAR 8.26 | SAR 7.80 | 739.26K |
| 2026-09-10 | SAR 8.26 | 0.00% | SAR 8.28 | SAR 8.42 | SAR 8.23 | 842.69K |
| 2026-09-09 | SAR 8.26 | -1.20% | SAR 8.35 | SAR 8.48 | SAR 8.25 | 576.34K |
| 2026-09-08 | SAR 8.36 | -0.48% | SAR 8.42 | SAR 8.52 | SAR 8.33 | 660.13K |
| 2026-09-07 | SAR 8.40 | +0.72% | SAR 8.37 | SAR 8.50 | SAR 8.25 | 1.13M |
| 2026-09-06 | SAR 8.34 | 0.00% | SAR 8.32 | SAR 8.43 | SAR 8.30 | 355.27K |
| 2026-09-03 | SAR 8.34 | +0.12% | SAR 8.32 | SAR 8.43 | SAR 8.30 | 355.27K |
| 2026-09-02 | SAR 8.33 | +0.12% | SAR 8.31 | SAR 8.48 | SAR 8.20 | 607.44K |
| 2026-09-01 | SAR 8.32 | -0.48% | SAR 8.32 | SAR 8.50 | SAR 8.28 | 519.78K |
| 2026-08-31 | SAR 8.36 | +1.09% | SAR 8.37 | SAR 8.57 | SAR 8.23 | 1.22M |
| 2026-08-30 | SAR 8.27 | -1.90% | SAR 8.44 | SAR 8.50 | SAR 8.23 | 739.04K |
| 2026-08-27 | SAR 8.43 | -3.77% | SAR 8.80 | SAR 8.80 | SAR 8.38 | 2.68M |
| 2026-08-26 | SAR 8.76 | +5.42% | SAR 8.40 | SAR 9.00 | SAR 8.37 | 3.62M |
| 2026-08-25 | SAR 8.31 | -1.07% | SAR 8.42 | SAR 8.46 | SAR 8.29 | 679.91K |
| 2026-08-24 | SAR 8.40 | +1.69% | SAR 8.26 | SAR 8.55 | SAR 8.26 | 1.05M |
| 2026-08-23 | SAR 8.26 | +0.61% | SAR 8.30 | SAR 8.39 | SAR 8.23 | 785.39K |
| 2026-08-20 | SAR 8.21 | -1.79% | SAR 8.37 | SAR 8.44 | SAR 8.18 | 1.14M |
| 2026-08-19 | SAR 8.36 | -0.48% | SAR 8.44 | SAR 8.70 | SAR 8.33 | 1.58M |
| 2026-08-18 | SAR 8.40 | -0.12% | SAR 8.41 | SAR 8.63 | SAR 8.26 | 1.71M |
| 2026-08-17 | SAR 8.41 | -0.24% | SAR 8.47 | SAR 8.68 | SAR 8.33 | 1.51M |
| 2026-08-16 | SAR 8.43 | 0.00% | SAR 8.43 | SAR 8.43 | SAR 8.43 | 0 |
| 2026-08-13 | SAR 8.43 | +3.44% | SAR 8.40 | SAR 8.60 | SAR 8.27 | 3.05M |
| 2026-08-12 | SAR 8.15 | -0.97% | SAR 8.25 | SAR 8.35 | SAR 8.00 | 1.55M |
| 2026-08-11 | SAR 8.23 | -0.84% | SAR 8.35 | SAR 8.75 | SAR 8.19 | 2.90M |
| 2026-08-10 | SAR 8.30 | -0.48% | SAR 8.35 | SAR 8.47 | SAR 7.95 | 3.73M |
| 2026-08-09 | SAR 8.34 | +9.88% | SAR 7.65 | SAR 8.34 | SAR 7.65 | 3.30M |
| 2026-08-06 | SAR 7.59 | +4.12% | SAR 7.50 | SAR 7.89 | SAR 7.46 | 3.37M |
| 2026-08-05 | SAR 7.29 | +9.95% | SAR 6.90 | SAR 7.29 | SAR 6.90 | 1.95M |
| 2026-08-04 | SAR 6.63 | +0.76% | SAR 6.58 | SAR 6.69 | SAR 6.55 | 279.78K |
| 2026-08-03 | SAR 6.58 | +4.11% | SAR 6.35 | SAR 6.77 | SAR 6.35 | 709.15K |
| 2026-08-02 | SAR 6.32 | -0.47% | SAR 6.35 | SAR 6.47 | SAR 6.23 | 178.36K |
| 2026-07-30 | SAR 6.35 | -1.24% | SAR 6.49 | SAR 6.49 | SAR 6.35 | 147.60K |
| 2026-07-29 | SAR 6.43 | -1.08% | SAR 6.50 | SAR 6.50 | SAR 6.40 | 222.46K |
| 2026-07-28 | SAR 6.50 | -1.52% | SAR 6.70 | SAR 6.70 | SAR 6.50 | 234.51K |
| 2026-07-27 | SAR 6.60 | 0.00% | SAR 6.60 | SAR 6.83 | SAR 6.49 | 479.00K |
| 2026-07-26 | SAR 6.60 | -1.79% | SAR 6.74 | SAR 6.79 | SAR 6.57 | 273.72K |
| 2026-07-23 | SAR 6.72 | -1.18% | SAR 6.80 | SAR 6.91 | SAR 6.72 | 202.54K |
| 2026-07-22 | SAR 6.80 | -1.59% | SAR 6.92 | SAR 6.98 | SAR 6.77 | 267.71K |
| 2026-07-21 | SAR 6.91 | -1.99% | SAR 7.00 | SAR 7.09 | SAR 6.89 | 273.23K |
| 2026-07-20 | SAR 7.05 | -1.54% | SAR 7.16 | SAR 7.30 | SAR 7.05 | 334.58K |
| 2026-07-19 | SAR 7.16 | +0.99% | SAR 7.09 | SAR 7.27 | SAR 7.03 | 441.13K |
| 2026-07-16 | SAR 7.09 | -1.53% | SAR 7.10 | SAR 7.24 | SAR 7.01 | 593.69K |
| 2026-07-15 | SAR 7.20 | -3.49% | SAR 7.47 | SAR 7.48 | SAR 7.18 | 419.26K |
| 2026-07-14 | SAR 7.46 | +0.67% | SAR 7.41 | SAR 7.75 | SAR 7.41 | 937.41K |
| 2026-07-13 | SAR 7.41 | -0.40% | SAR 7.50 | SAR 7.80 | SAR 7.37 | 1.39M |
| 2026-07-12 | SAR 7.44 | +0.68% | SAR 7.40 | SAR 7.74 | SAR 7.36 | 1.28M |
| 2026-07-09 | SAR 7.39 | +2.50% | SAR 7.22 | SAR 7.60 | SAR 7.11 | 1.09M |
| 2026-07-08 | SAR 7.21 | +2.27% | SAR 7.11 | SAR 7.38 | SAR 6.93 | 1.07M |
| 2026-07-07 | SAR 7.05 | +1.73% | SAR 6.94 | SAR 7.44 | SAR 6.94 | 1.45M |
| 2026-07-06 | SAR 6.93 | -3.75% | SAR 7.20 | SAR 7.27 | SAR 6.93 | 362.69K |
| 2026-07-05 | SAR 7.20 | -3.23% | SAR 7.50 | SAR 7.50 | SAR 7.20 | 576.88K |
| 2026-07-02 | SAR 7.44 | +0.95% | SAR 7.40 | SAR 7.64 | SAR 7.25 | 1.04M |
| 2026-07-01 | SAR 7.37 | +5.74% | SAR 7.00 | SAR 7.48 | SAR 6.87 | 1.47M |
| 2026-06-30 | SAR 6.97 | +4.19% | SAR 6.69 | SAR 7.22 | SAR 6.67 | 1.08M |
| 2026-06-29 | SAR 6.69 | +1.06% | SAR 6.69 | SAR 6.90 | SAR 6.50 | 964.86K |
| 2026-06-28 | SAR 6.62 | +4.75% | SAR 6.40 | SAR 6.70 | SAR 6.31 | 589.01K |
| 2026-06-25 | SAR 6.32 | -0.16% | SAR 6.31 | SAR 6.45 | SAR 6.30 | 142.48K |
| 2026-06-24 | SAR 6.33 | -0.78% | SAR 6.38 | SAR 6.40 | SAR 6.30 | 136.91K |
| 2026-06-23 | SAR 6.38 | -1.85% | SAR 6.54 | SAR 6.54 | SAR 6.37 | 269.78K |
| 2026-06-22 | SAR 6.50 | -0.15% | SAR 6.60 | SAR 6.64 | SAR 6.41 | 273.91K |
| 2026-06-21 | SAR 6.51 | +0.46% | SAR 6.48 | SAR 6.80 | SAR 6.48 | 395.50K |
| 2026-06-18 | SAR 6.48 | -1.52% | SAR 6.63 | SAR 6.63 | SAR 6.37 | 408.95K |
| 2026-06-17 | SAR 6.58 | -3.24% | SAR 6.88 | SAR 6.88 | SAR 6.58 | 321.97K |
| 2026-06-16 | SAR 6.80 | -0.15% | SAR 6.85 | SAR 6.91 | SAR 6.80 | 287.80K |
| 2026-06-15 | SAR 6.81 | +0.44% | SAR 6.71 | SAR 7.00 | SAR 6.68 | 667.13K |
| 2026-06-14 | SAR 6.78 | +6.10% | SAR 6.60 | SAR 7.02 | SAR 6.49 | 1.96M |
| 2026-06-11 | SAR 6.39 | +2.57% | SAR 6.16 | SAR 6.68 | SAR 6.16 | 1.30M |
| 2026-06-10 | SAR 6.23 | -0.95% | SAR 6.10 | SAR 6.44 | SAR 6.10 | 245.11K |
| 2026-06-09 | SAR 6.29 | +4.14% | SAR 6.01 | SAR 6.50 | SAR 6.01 | 918.06K |
| 2026-06-08 | SAR 6.04 | +0.83% | SAR 6.08 | SAR 6.08 | SAR 5.88 | 146.80K |
| 2026-06-07 | SAR 5.99 | -0.66% | SAR 6.03 | SAR 6.10 | SAR 5.93 | 342.58K |
| 2026-06-04 | SAR 6.03 | +2.20% | SAR 5.89 | SAR 6.05 | SAR 5.88 | 180.02K |
| 2026-06-03 | SAR 5.90 | -0.34% | SAR 5.98 | SAR 6.00 | SAR 5.87 | 108.95K |
| 2026-06-02 | SAR 5.92 | -1.00% | SAR 5.98 | SAR 6.04 | SAR 5.92 | 72.93K |
| 2026-06-01 | SAR 5.98 | +1.70% | SAR 5.90 | SAR 6.00 | SAR 5.90 | 147.92K |
| 2026-05-31 | SAR 5.88 | +1.55% | SAR 5.86 | SAR 5.93 | SAR 5.85 | 169.68K |
| 2026-05-28 | SAR 5.79 | 0.00% | SAR 5.79 | SAR 5.79 | SAR 5.79 | 0 |
| 2026-05-27 | SAR 5.79 | 0.00% | SAR 5.79 | SAR 5.79 | SAR 5.79 | 0 |