Al-Etihad Cooperative Insurance Co. 8170
TADAWUL · Saudi Arabia · Finance
SAR 6.48+0.01 (+0.15%)
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 6.48 | +0.15% | SAR 6.50 | SAR 6.57 | SAR 6.43 | 305.57K |
| 2026-09-30 | SAR 6.47 | +1.25% | SAR 6.40 | SAR 6.63 | SAR 6.36 | 681.49K |
| 2026-09-29 | SAR 6.39 | -1.84% | SAR 6.51 | SAR 6.57 | SAR 6.35 | 273.05K |
| 2026-09-28 | SAR 6.51 | -1.36% | SAR 6.60 | SAR 6.63 | SAR 6.50 |
| 230.59K |
| 2026-09-27 | SAR 6.60 | +1.54% | SAR 6.42 | SAR 6.69 | SAR 6.39 | 362.09K |
| 2026-09-24 | SAR 6.50 | -1.22% | SAR 6.58 | SAR 6.75 | SAR 6.47 | 706.78K |
| 2026-09-22 | SAR 6.58 | +1.39% | SAR 6.40 | SAR 6.61 | SAR 6.40 | 583.96K |
| 2026-09-21 | SAR 6.49 | -3.13% | SAR 6.80 | SAR 6.82 | SAR 6.47 | 650.27K |
| 2026-09-20 | SAR 6.70 | -6.82% | SAR 7.28 | SAR 7.28 | SAR 6.70 | 738.91K |
| 2026-09-17 | SAR 7.19 | -3.75% | SAR 7.50 | SAR 7.59 | SAR 7.00 | 650.74K |
| 2026-09-16 | SAR 7.47 | -0.13% | SAR 7.48 | SAR 7.60 | SAR 7.30 | 283.90K |
| 2026-09-15 | SAR 7.48 | -4.10% | SAR 7.80 | SAR 7.80 | SAR 7.44 | 446.39K |
| 2026-09-14 | SAR 7.80 | -0.51% | SAR 7.82 | SAR 8.00 | SAR 7.65 | 879.38K |
| 2026-09-13 | SAR 7.84 | -0.88% | SAR 7.91 | SAR 7.99 | SAR 7.80 | 550.82K |
| 2026-09-10 | SAR 7.91 | +0.13% | SAR 8.01 | SAR 8.25 | SAR 7.80 | 3.36M |
| 2026-09-09 | SAR 7.90 | -7.28% | SAR 8.24 | SAR 8.49 | SAR 7.80 | 1.09M |
| 2026-09-08 | SAR 8.52 | +0.47% | SAR 8.53 | SAR 8.65 | SAR 8.32 | 728.10K |
| 2026-09-07 | SAR 8.48 | +4.31% | SAR 8.10 | SAR 8.65 | SAR 8.00 | 3.30M |
| 2026-09-06 | SAR 8.13 | 0.00% | SAR 8.08 | SAR 8.22 | SAR 8.00 | 627.35K |
| 2026-09-03 | SAR 8.13 | +1.37% | SAR 8.08 | SAR 8.22 | SAR 8.00 | 627.35K |
| 2026-09-02 | SAR 8.02 | -1.23% | SAR 8.15 | SAR 8.15 | SAR 7.98 | 486.16K |
| 2026-09-01 | SAR 8.12 | -0.25% | SAR 8.14 | SAR 8.31 | SAR 8.03 | 693.20K |
| 2026-08-31 | SAR 8.14 | -0.12% | SAR 8.14 | SAR 8.18 | SAR 8.00 | 837.91K |
| 2026-08-30 | SAR 8.15 | +2.13% | SAR 8.02 | SAR 8.28 | SAR 7.83 | 1.34M |
| 2026-08-27 | SAR 7.98 | -2.56% | SAR 8.20 | SAR 8.25 | SAR 7.96 | 1.18M |
| 2026-08-26 | SAR 8.19 | +4.33% | SAR 7.94 | SAR 8.40 | SAR 7.84 | 3.30M |
| 2026-08-25 | SAR 7.85 | -0.38% | SAR 7.83 | SAR 7.94 | SAR 7.77 | 775.90K |
| 2026-08-24 | SAR 7.88 | -0.51% | SAR 8.02 | SAR 8.02 | SAR 7.82 | 981.15K |
| 2026-08-23 | SAR 7.92 | +0.25% | SAR 7.90 | SAR 8.00 | SAR 7.82 | 597.50K |
| 2026-08-20 | SAR 7.90 | -1.62% | SAR 8.13 | SAR 8.16 | SAR 7.73 | 2.02M |
| 2026-08-19 | SAR 8.03 | -2.31% | SAR 8.60 | SAR 9.04 | SAR 8.02 | 4.48M |
| 2026-08-18 | SAR 8.22 | +7.45% | SAR 7.65 | SAR 8.24 | SAR 7.50 | 2.09M |
| 2026-08-17 | SAR 7.65 | +0.92% | SAR 7.72 | SAR 7.75 | SAR 7.58 | 294.97K |
| 2026-08-16 | SAR 7.58 | 0.00% | SAR 7.58 | SAR 7.58 | SAR 7.58 | 0 |
| 2026-08-13 | SAR 7.58 | +4.70% | SAR 7.21 | SAR 7.67 | SAR 7.17 | 1.14M |
| 2026-08-12 | SAR 7.24 | -1.63% | SAR 7.36 | SAR 7.41 | SAR 7.18 | 511.62K |
| 2026-08-11 | SAR 7.36 | +3.95% | SAR 7.10 | SAR 7.65 | SAR 7.00 | 2.53M |
| 2026-08-10 | SAR 7.08 | +3.36% | SAR 6.85 | SAR 7.30 | SAR 6.80 | 2.73M |
| 2026-08-09 | SAR 6.85 | +1.33% | SAR 6.85 | SAR 7.00 | SAR 6.70 | 1.13M |
| 2026-08-06 | SAR 6.76 | -1.17% | SAR 6.83 | SAR 6.90 | SAR 6.71 | 738.56K |
| 2026-08-05 | SAR 6.84 | -1.16% | SAR 6.96 | SAR 7.08 | SAR 6.84 | 1.85M |
| 2026-08-04 | SAR 6.92 | -7.73% | SAR 6.75 | SAR 7.21 | SAR 6.75 | 5.10M |
| 2026-08-03 | SAR 7.50 | +6.38% | SAR 7.04 | SAR 7.69 | SAR 7.04 | 1.05M |
| 2026-08-02 | SAR 7.05 | +0.71% | SAR 7.00 | SAR 7.12 | SAR 6.90 | 214.15K |
| 2026-07-30 | SAR 7.00 | 0.00% | SAR 6.96 | SAR 7.04 | SAR 6.81 | 262.15K |
| 2026-07-29 | SAR 7.00 | -1.41% | SAR 7.10 | SAR 7.21 | SAR 6.92 | 307.91K |
| 2026-07-28 | SAR 7.10 | -0.56% | SAR 7.13 | SAR 7.38 | SAR 7.01 | 472.51K |
| 2026-07-27 | SAR 7.14 | +2.88% | SAR 6.96 | SAR 7.63 | SAR 6.86 | 2.09M |
| 2026-07-26 | SAR 6.94 | -0.86% | SAR 6.95 | SAR 7.06 | SAR 6.88 | 183.14K |
| 2026-07-23 | SAR 7.00 | +0.57% | SAR 6.99 | SAR 7.17 | SAR 6.93 | 467.83K |
| 2026-07-22 | SAR 6.96 | -1.97% | SAR 7.00 | SAR 7.25 | SAR 6.93 | 591.70K |
| 2026-07-21 | SAR 7.10 | -4.05% | SAR 7.27 | SAR 7.45 | SAR 6.87 | 1.73M |
| 2026-07-20 | SAR 7.40 | -3.77% | SAR 7.65 | SAR 7.77 | SAR 7.40 | 709.36K |
| 2026-07-19 | SAR 7.69 | +4.06% | SAR 7.39 | SAR 7.87 | SAR 7.38 | 1.13M |
| 2026-07-16 | SAR 7.39 | -3.78% | SAR 7.66 | SAR 7.67 | SAR 7.37 | 476.20K |
| 2026-07-15 | SAR 7.68 | -2.66% | SAR 7.87 | SAR 7.96 | SAR 7.58 | 670.04K |
| 2026-07-14 | SAR 7.89 | +3.95% | SAR 7.44 | SAR 8.07 | SAR 7.35 | 2.71M |
| 2026-07-13 | SAR 7.59 | +10.00% | SAR 6.86 | SAR 7.59 | SAR 6.86 | 2.61M |
| 2026-07-12 | SAR 6.90 | +1.32% | SAR 6.84 | SAR 7.03 | SAR 6.80 | 237.15K |
| 2026-07-09 | SAR 6.81 | +0.59% | SAR 6.75 | SAR 6.94 | SAR 6.70 | 264.18K |
| 2026-07-08 | SAR 6.77 | -2.59% | SAR 6.81 | SAR 6.92 | SAR 6.71 | 247.45K |
| 2026-07-07 | SAR 6.95 | -0.71% | SAR 7.00 | SAR 7.16 | SAR 6.93 | 633.74K |
| 2026-07-06 | SAR 7.00 | -4.76% | SAR 7.31 | SAR 7.31 | SAR 6.93 | 567.33K |
| 2026-07-05 | SAR 7.35 | +4.55% | SAR 7.12 | SAR 7.52 | SAR 7.03 | 757.95K |
| 2026-07-02 | SAR 7.03 | +1.59% | SAR 6.86 | SAR 7.22 | SAR 6.77 | 1.04M |
| 2026-07-01 | SAR 6.92 | +1.76% | SAR 6.85 | SAR 7.02 | SAR 6.67 | 682.03K |
| 2026-06-30 | SAR 6.80 | +4.62% | SAR 6.50 | SAR 6.84 | SAR 6.50 | 687.72K |
| 2026-06-29 | SAR 6.50 | +0.62% | SAR 6.45 | SAR 6.60 | SAR 6.39 | 467.71K |
| 2026-06-28 | SAR 6.46 | +2.05% | SAR 6.31 | SAR 6.62 | SAR 6.31 | 388.64K |
| 2026-06-25 | SAR 6.33 | -0.16% | SAR 6.25 | SAR 6.37 | SAR 6.24 | 104.39K |
| 2026-06-24 | SAR 6.34 | -0.63% | SAR 6.26 | SAR 6.36 | SAR 6.26 | 171.01K |
| 2026-06-23 | SAR 6.38 | 0.00% | SAR 6.38 | SAR 6.40 | SAR 6.29 | 64.03K |
| 2026-06-22 | SAR 6.38 | +0.95% | SAR 6.30 | SAR 6.45 | SAR 6.27 | 209.48K |
| 2026-06-21 | SAR 6.32 | -0.16% | SAR 6.33 | SAR 6.38 | SAR 6.25 | 136.25K |
| 2026-06-18 | SAR 6.33 | -3.06% | SAR 6.54 | SAR 6.57 | SAR 6.29 | 312.35K |
| 2026-06-17 | SAR 6.53 | -2.25% | SAR 6.63 | SAR 6.66 | SAR 6.48 | 139.47K |
| 2026-06-16 | SAR 6.68 | +0.30% | SAR 6.61 | SAR 6.71 | SAR 6.60 | 156.59K |
| 2026-06-15 | SAR 6.66 | -1.77% | SAR 6.80 | SAR 6.88 | SAR 6.60 | 173.44K |
| 2026-06-14 | SAR 6.78 | +1.80% | SAR 6.68 | SAR 6.90 | SAR 6.68 | 531.37K |
| 2026-06-11 | SAR 6.66 | +0.15% | SAR 6.59 | SAR 6.75 | SAR 6.48 | 318.82K |
| 2026-06-10 | SAR 6.65 | +1.37% | SAR 6.65 | SAR 6.76 | SAR 6.51 | 424.66K |
| 2026-06-09 | SAR 6.56 | +0.92% | SAR 6.44 | SAR 6.94 | SAR 6.44 | 769.53K |
| 2026-06-08 | SAR 6.50 | +2.85% | SAR 6.26 | SAR 6.62 | SAR 6.05 | 451.86K |
| 2026-06-07 | SAR 6.32 | +0.32% | SAR 6.31 | SAR 6.35 | SAR 6.24 | 139.68K |
| 2026-06-04 | SAR 6.30 | +3.45% | SAR 6.10 | SAR 6.44 | SAR 6.02 | 568.64K |
| 2026-06-03 | SAR 6.09 | +0.33% | SAR 6.07 | SAR 6.11 | SAR 6.00 | 111.05K |
| 2026-06-02 | SAR 6.07 | -0.49% | SAR 6.10 | SAR 6.13 | SAR 6.00 | 95.14K |
| 2026-06-01 | SAR 6.10 | +3.39% | SAR 5.90 | SAR 6.13 | SAR 5.90 | 235.43K |
| 2026-05-31 | SAR 5.90 | +1.20% | SAR 5.86 | SAR 5.96 | SAR 5.85 | 121.61K |
| 2026-05-28 | SAR 5.83 | 0.00% | SAR 5.83 | SAR 5.83 | SAR 5.83 | 0 |