Arabian Shield Cooperative Insurance Company (TADAWUL:8070)
Saudi Arabia
· Delayed Price · Currency is SAR 12.14
+0.11 (0.91%)
At close: Dec 4, 2025
TADAWUL:8070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.04 | 12.19 | 12.04 | 12.14 | 12.14 | 0.91% | 57,554 |
| Dec 3, 2025 | 12.06 | 12.44 | 12.00 | 12.03 | 12.03 | 0.25% | 66,838 |
| Dec 2, 2025 | 12.10 | 12.50 | 12.00 | 12.00 | 12.00 | -0.41% | 116,335 |
| Dec 1, 2025 | 12.13 | 12.20 | 12.05 | 12.05 | 12.05 | -1.39% | 103,984 |
| Nov 30, 2025 | 12.22 | 12.28 | 12.11 | 12.22 | 12.22 | -0.16% | 83,522 |
| Nov 27, 2025 | 12.30 | 12.37 | 12.21 | 12.24 | 12.24 | -0.49% | 45,984 |
| Nov 26, 2025 | 12.35 | 12.43 | 12.21 | 12.30 | 12.30 | -1.36% | 129,180 |
| Nov 25, 2025 | 12.41 | 12.59 | 12.41 | 12.47 | 12.47 | -0.24% | 90,711 |
| Nov 24, 2025 | 12.53 | 12.63 | 12.46 | 12.50 | 12.50 | -1.03% | 26,021 |
| Nov 23, 2025 | 12.62 | 12.75 | 12.60 | 12.63 | 12.63 | -0.39% | 19,184 |
| Nov 20, 2025 | 12.61 | 12.85 | 12.61 | 12.68 | 12.68 | -0.16% | 78,938 |
| Nov 19, 2025 | 12.65 | 12.84 | 12.51 | 12.70 | 12.70 | 1.84% | 130,175 |
| Nov 18, 2025 | 12.74 | 12.82 | 12.47 | 12.47 | 12.47 | -1.97% | 151,866 |
| Nov 17, 2025 | 12.46 | 12.87 | 12.46 | 12.72 | 12.72 | 1.84% | 413,971 |
| Nov 16, 2025 | 12.41 | 12.74 | 12.36 | 12.49 | 12.49 | -0.16% | 288,291 |
| Nov 13, 2025 | 12.44 | 12.70 | 12.38 | 12.51 | 12.51 | 0.56% | 263,079 |
| Nov 12, 2025 | 12.31 | 12.62 | 12.15 | 12.44 | 12.44 | 1.06% | 111,688 |
| Nov 11, 2025 | 12.38 | 12.47 | 11.25 | 12.31 | 12.31 | -0.57% | 73,978 |
| Nov 10, 2025 | 12.40 | 12.58 | 12.37 | 12.38 | 12.38 | 0.16% | 49,813 |
| Nov 9, 2025 | 12.38 | 12.44 | 12.20 | 12.36 | 12.36 | -1.75% | 78,561 |
| Nov 6, 2025 | 12.35 | 12.70 | 12.20 | 12.58 | 12.58 | 1.94% | 147,735 |
| Nov 5, 2025 | 12.57 | 12.76 | 12.21 | 12.34 | 12.34 | -2.83% | 67,580 |
| Nov 4, 2025 | 12.90 | 12.90 | 12.49 | 12.70 | 12.70 | -2.76% | 205,194 |
| Nov 3, 2025 | 13.20 | 13.20 | 13.02 | 13.06 | 13.06 | -1.51% | 77,449 |
| Nov 2, 2025 | 13.23 | 13.31 | 13.00 | 13.26 | 13.26 | 1.61% | 243,619 |
| Oct 30, 2025 | 13.17 | 13.23 | 13.03 | 13.05 | 13.05 | 0.38% | 188,226 |
| Oct 29, 2025 | 13.00 | 13.07 | 12.95 | 13.00 | 13.00 | - | 73,042 |
| Oct 28, 2025 | 13.05 | 13.07 | 12.95 | 13.00 | 13.00 | -0.38% | 71,953 |
| Oct 27, 2025 | 13.05 | 13.20 | 13.00 | 13.05 | 13.05 | -0.15% | 94,916 |
| Oct 26, 2025 | 13.13 | 13.22 | 13.00 | 13.07 | 13.07 | -0.46% | 55,751 |
| Oct 23, 2025 | 13.13 | 13.19 | 13.06 | 13.13 | 13.13 | - | 117,032 |
| Oct 22, 2025 | 13.38 | 13.38 | 13.13 | 13.13 | 13.13 | -0.08% | 44,472 |
| Oct 21, 2025 | 13.43 | 13.43 | 13.14 | 13.14 | 13.14 | -2.45% | 92,455 |
| Oct 20, 2025 | 13.58 | 13.79 | 13.43 | 13.47 | 13.47 | -1.17% | 108,437 |
| Oct 19, 2025 | 13.80 | 13.82 | 13.55 | 13.63 | 13.63 | -1.09% | 64,092 |
| Oct 16, 2025 | 13.75 | 13.81 | 13.65 | 13.78 | 13.78 | 0.44% | 93,478 |
| Oct 15, 2025 | 13.77 | 13.84 | 13.66 | 13.72 | 13.72 | -0.80% | 111,064 |
| Oct 14, 2025 | 13.90 | 13.92 | 13.72 | 13.83 | 13.83 | 0.22% | 96,756 |
| Oct 13, 2025 | 13.62 | 13.90 | 13.62 | 13.80 | 13.80 | 0.36% | 131,785 |
| Oct 12, 2025 | 13.74 | 13.83 | 13.54 | 13.75 | 13.75 | -0.79% | 100,204 |
| Oct 9, 2025 | 13.87 | 13.92 | 13.77 | 13.86 | 13.86 | -0.29% | 84,677 |
| Oct 8, 2025 | 13.95 | 14.00 | 13.81 | 13.90 | 13.90 | -0.36% | 154,253 |
| Oct 7, 2025 | 14.17 | 14.19 | 13.95 | 13.95 | 13.95 | -1.55% | 107,196 |
| Oct 6, 2025 | 13.81 | 14.17 | 13.81 | 14.17 | 14.17 | 1.87% | 166,939 |
| Oct 5, 2025 | 13.82 | 14.05 | 13.82 | 13.91 | 13.91 | 0.36% | 38,596 |
| Oct 2, 2025 | 14.04 | 14.06 | 13.85 | 13.86 | 13.86 | -1.00% | 145,542 |
| Oct 1, 2025 | 13.90 | 14.11 | 13.84 | 14.00 | 14.00 | 0.65% | 117,636 |
| Sep 30, 2025 | 13.77 | 13.99 | 13.76 | 13.91 | 13.91 | 1.31% | 139,891 |
| Sep 29, 2025 | 13.65 | 13.80 | 13.54 | 13.73 | 13.73 | 0.07% | 116,489 |
| Sep 28, 2025 | 13.80 | 13.87 | 13.67 | 13.72 | 13.72 | -0.58% | 145,125 |