Arabia Insurance Cooperative Co. 8160
TADAWUL · Saudi Arabia · Finance
SAR 8.00-0.09 (-1.11%)
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 8.00 | -1.11% | SAR 7.99 | SAR 8.03 | SAR 7.90 | 82.01K |
| 2026-09-30 | SAR 8.09 | +0.25% | SAR 8.02 | SAR 8.09 | SAR 7.84 | 190.89K |
| 2026-09-29 | SAR 8.07 | +0.12% | SAR 8.10 | SAR 8.10 | SAR 8.00 | 102.47K |
| 2026-09-28 | SAR 8.06 | -1.35% | SAR 8.19 | SAR 8.19 | SAR 8.03 | 59.14K |
| 2026-09-27 | SAR 8.17 | +1.62% | SAR 8.04 | SAR 8.18 | SAR 7.99 | 34.29K |
| 2026-09-24 | SAR 8.04 | -0.74% | SAR 8.10 | SAR 8.18 | SAR 8.02 | 36.30K |
| 2026-09-22 | SAR 8.10 | +0.87% | SAR 8.03 | SAR 8.11 | SAR 8.01 | 27.64K |
| 2026-09-21 | SAR 8.03 | -0.37% | SAR 8.05 | SAR 8.11 | SAR 8.03 | 21.24K |
| 2026-09-20 | SAR 8.06 | -0.98% | SAR 8.15 | SAR 8.15 | SAR 7.90 | 90.86K |
| 2026-09-17 | SAR 8.14 | +0.25% | SAR 8.22 | SAR 8.24 | SAR 8.10 | 40.14K |
| 2026-09-16 | SAR 8.12 | -1.10% | SAR 8.21 | SAR 8.27 | SAR 8.12 | 63.09K |
| 2026-09-15 | SAR 8.21 | -2.73% | SAR 8.54 | SAR 8.54 | SAR 8.20 | 115.13K |
| 2026-09-14 | SAR 8.44 | -0.82% | SAR 8.50 | SAR 8.54 | SAR 8.40 | 112.71K |
| 2026-09-13 | SAR 8.51 | -1.73% | SAR 8.55 | SAR 8.63 | SAR 8.50 | 97.52K |
| 2026-09-10 | SAR 8.66 | -1.59% | SAR 8.70 | SAR 8.88 | SAR 8.66 | 271.64K |
| 2026-09-09 | SAR 8.80 | +0.11% | SAR 8.82 | SAR 8.82 | SAR 8.68 | 108.11K |
| 2026-09-08 | SAR 8.79 | +0.11% | SAR 8.80 | SAR 8.83 | SAR 8.66 | 119.18K |
| 2026-09-07 | SAR 8.78 | -0.11% | SAR 8.84 | SAR 8.92 | SAR 8.76 | 197.22K |
| 2026-09-06 | SAR 8.79 | 0.00% | SAR 8.60 | SAR 8.86 | SAR 8.60 | 94.17K |
| 2026-09-03 | SAR 8.79 | +1.85% | SAR 8.60 | SAR 8.86 | SAR 8.60 | 94.17K |
| 2026-09-02 | SAR 8.63 | -2.04% | SAR 8.75 | SAR 8.79 | SAR 8.60 | 94.57K |
| 2026-09-01 | SAR 8.81 | -0.90% | SAR 8.90 | SAR 8.90 | SAR 8.73 | 99.22K |
| 2026-08-31 | SAR 8.89 | +0.57% | SAR 8.79 | SAR 8.90 | SAR 8.77 | 160.64K |
| 2026-08-30 | SAR 8.84 | -0.90% | SAR 8.99 | SAR 9.00 | SAR 8.80 | 151.95K |
| 2026-08-27 | SAR 8.92 | -1.44% | SAR 9.03 | SAR 9.08 | SAR 8.82 | 416.95K |
| 2026-08-26 | SAR 9.05 | +3.08% | SAR 8.76 | SAR 9.20 | SAR 8.76 | 1.02M |
| 2026-08-25 | SAR 8.78 | 0.00% | SAR 8.76 | SAR 8.94 | SAR 8.70 | 318.92K |
| 2026-08-24 | SAR 8.78 | +2.81% | SAR 8.54 | SAR 8.83 | SAR 8.52 | 336.97K |
| 2026-08-23 | SAR 8.54 | -0.81% | SAR 8.61 | SAR 8.82 | SAR 8.44 | 735.44K |
| 2026-08-20 | SAR 8.61 | +2.14% | SAR 8.43 | SAR 8.64 | SAR 8.40 | 299.82K |
| 2026-08-19 | SAR 8.43 | 0.00% | SAR 8.43 | SAR 8.66 | SAR 8.38 | 459.13K |
| 2026-08-18 | SAR 8.43 | -0.35% | SAR 8.44 | SAR 8.54 | SAR 8.38 | 170.54K |
| 2026-08-17 | SAR 8.46 | +0.95% | SAR 8.40 | SAR 8.68 | SAR 8.38 | 292.64K |
| 2026-08-16 | SAR 8.38 | 0.00% | SAR 8.38 | SAR 8.38 | SAR 8.38 | 0 |
| 2026-08-13 | SAR 8.38 | +1.09% | SAR 8.25 | SAR 8.39 | SAR 8.20 | 292.65K |
| 2026-08-12 | SAR 8.29 | +0.24% | SAR 8.27 | SAR 8.32 | SAR 8.15 | 184.56K |
| 2026-08-11 | SAR 8.27 | +0.61% | SAR 8.22 | SAR 8.49 | SAR 8.19 | 404.35K |
| 2026-08-10 | SAR 8.22 | +0.37% | SAR 8.11 | SAR 8.28 | SAR 8.11 | 265.99K |
| 2026-08-09 | SAR 8.19 | +1.11% | SAR 8.05 | SAR 8.24 | SAR 8.00 | 257.85K |
| 2026-08-06 | SAR 8.10 | -1.58% | SAR 8.13 | SAR 8.20 | SAR 8.08 | 164.89K |
| 2026-08-05 | SAR 8.23 | -1.44% | SAR 8.25 | SAR 8.38 | SAR 8.10 | 204.73K |
| 2026-08-04 | SAR 8.35 | +0.60% | SAR 8.33 | SAR 8.35 | SAR 8.20 | 82.29K |
| 2026-08-03 | SAR 8.30 | 0.00% | SAR 8.30 | SAR 8.40 | SAR 8.24 | 151.46K |
| 2026-08-02 | SAR 8.30 | +2.22% | SAR 8.01 | SAR 8.49 | SAR 8.01 | 36.82K |
| 2026-07-30 | SAR 8.12 | -0.12% | SAR 8.13 | SAR 8.15 | SAR 8.02 | 15.14K |
| 2026-07-29 | SAR 8.13 | +0.12% | SAR 8.10 | SAR 8.13 | SAR 8.04 | 83.14K |
| 2026-07-28 | SAR 8.12 | -2.05% | SAR 8.29 | SAR 8.29 | SAR 8.06 | 86.97K |
| 2026-07-27 | SAR 8.29 | 0.00% | SAR 8.28 | SAR 8.36 | SAR 8.22 | 103.27K |
| 2026-07-26 | SAR 8.29 | -1.07% | SAR 8.38 | SAR 8.40 | SAR 8.27 | 29.51K |
| 2026-07-23 | SAR 8.38 | +0.12% | SAR 8.38 | SAR 8.38 | SAR 8.30 | 92.52K |
| 2026-07-22 | SAR 8.37 | -0.48% | SAR 8.41 | SAR 8.47 | SAR 8.31 | 82.14K |
| 2026-07-21 | SAR 8.41 | -0.12% | SAR 8.42 | SAR 8.42 | SAR 8.30 | 53.78K |
| 2026-07-20 | SAR 8.42 | +0.12% | SAR 8.38 | SAR 8.44 | SAR 8.31 | 40.48K |
| 2026-07-19 | SAR 8.41 | 0.00% | SAR 8.41 | SAR 8.49 | SAR 8.32 | 80.62K |
| 2026-07-16 | SAR 8.41 | 0.00% | SAR 8.35 | SAR 8.43 | SAR 8.30 | 81.24K |
| 2026-07-15 | SAR 8.41 | -0.71% | SAR 8.44 | SAR 8.48 | SAR 8.35 | 140.40K |
| 2026-07-14 | SAR 8.47 | -2.31% | SAR 8.61 | SAR 8.71 | SAR 8.44 | 329.15K |
| 2026-07-13 | SAR 8.67 | +1.05% | SAR 8.58 | SAR 8.75 | SAR 8.51 | 159.70K |
| 2026-07-12 | SAR 8.58 | +1.30% | SAR 8.58 | SAR 8.80 | SAR 8.50 | 192.70K |
| 2026-07-09 | SAR 8.47 | +1.56% | SAR 8.36 | SAR 8.50 | SAR 8.25 | 79.44K |
| 2026-07-08 | SAR 8.34 | -2.57% | SAR 8.50 | SAR 8.51 | SAR 8.30 | 139.09K |
| 2026-07-07 | SAR 8.56 | -1.72% | SAR 8.71 | SAR 8.71 | SAR 8.56 | 120.61K |
| 2026-07-06 | SAR 8.71 | -0.80% | SAR 8.80 | SAR 8.88 | SAR 8.60 | 175.94K |
| 2026-07-05 | SAR 8.78 | -0.45% | SAR 8.83 | SAR 8.96 | SAR 8.75 | 375.96K |
| 2026-07-02 | SAR 8.82 | 0.00% | SAR 8.79 | SAR 9.05 | SAR 8.72 | 689.76K |
| 2026-07-01 | SAR 8.82 | -0.45% | SAR 8.89 | SAR 8.95 | SAR 8.65 | 581.40K |
| 2026-06-30 | SAR 8.86 | +4.24% | SAR 8.56 | SAR 9.12 | SAR 8.56 | 1.36M |
| 2026-06-29 | SAR 8.50 | +2.66% | SAR 8.30 | SAR 8.54 | SAR 8.28 | 210.19K |
| 2026-06-28 | SAR 8.28 | +0.98% | SAR 8.10 | SAR 8.43 | SAR 8.10 | 75.25K |
| 2026-06-25 | SAR 8.20 | -0.36% | SAR 8.23 | SAR 8.25 | SAR 8.08 | 18.98K |
| 2026-06-24 | SAR 8.23 | +0.12% | SAR 8.10 | SAR 8.24 | SAR 8.10 | 31.69K |
| 2026-06-23 | SAR 8.22 | +0.24% | SAR 8.17 | SAR 8.22 | SAR 8.14 | 33.99K |
| 2026-06-22 | SAR 8.20 | 0.00% | SAR 8.14 | SAR 8.25 | SAR 8.10 | 123.62K |
| 2026-06-21 | SAR 8.20 | +0.12% | SAR 8.12 | SAR 8.21 | SAR 8.10 | 32.63K |
| 2026-06-18 | SAR 8.19 | -0.85% | SAR 8.25 | SAR 8.25 | SAR 8.12 | 63.40K |
| 2026-06-17 | SAR 8.26 | -1.67% | SAR 8.37 | SAR 8.37 | SAR 8.26 | 59.93K |
| 2026-06-16 | SAR 8.40 | -0.24% | SAR 8.42 | SAR 8.43 | SAR 8.36 | 32.80K |
| 2026-06-15 | SAR 8.42 | +0.12% | SAR 8.41 | SAR 8.56 | SAR 8.30 | 138.81K |
| 2026-06-14 | SAR 8.41 | +1.33% | SAR 8.27 | SAR 8.51 | SAR 8.27 | 234.03K |
| 2026-06-11 | SAR 8.30 | +0.61% | SAR 8.22 | SAR 8.32 | SAR 8.19 | 104.86K |
| 2026-06-10 | SAR 8.25 | +0.12% | SAR 8.25 | SAR 8.34 | SAR 8.25 | 42.46K |
| 2026-06-09 | SAR 8.24 | +1.10% | SAR 8.12 | SAR 8.40 | SAR 8.12 | 53.17K |
| 2026-06-08 | SAR 8.15 | -1.09% | SAR 8.24 | SAR 8.26 | SAR 8.00 | 86.91K |
| 2026-06-07 | SAR 8.24 | -1.67% | SAR 8.31 | SAR 8.44 | SAR 8.18 | 137.36K |
| 2026-06-04 | SAR 8.38 | -0.24% | SAR 8.40 | SAR 8.41 | SAR 8.30 | 42.79K |
| 2026-06-03 | SAR 8.40 | +1.08% | SAR 8.31 | SAR 8.43 | SAR 8.20 | 163.29K |
| 2026-06-02 | SAR 8.31 | -1.42% | SAR 8.38 | SAR 8.49 | SAR 8.22 | 26.04K |
| 2026-06-01 | SAR 8.43 | 0.00% | SAR 8.41 | SAR 8.50 | SAR 8.37 | 38.39K |
| 2026-05-31 | SAR 8.43 | +1.93% | SAR 8.29 | SAR 8.49 | SAR 8.29 | 6.82K |
| 2026-05-28 | SAR 8.27 | 0.00% | SAR 8.27 | SAR 8.27 | SAR 8.27 | 0 |