Allied Cooperative Insurance Group (TADAWUL:8150)
Saudi Arabia
· Delayed Price · Currency is SAR 8.94
+0.18 (2.05%)
Dec 4, 2025, 3:19 PM AST
TADAWUL:8150 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.76 | 9.07 | 8.76 | 8.94 | 8.94 | 2.05% | 271,746 |
| Dec 3, 2025 | 8.90 | 8.97 | 8.75 | 8.76 | 8.76 | -0.90% | 154,360 |
| Dec 2, 2025 | 9.09 | 9.09 | 8.79 | 8.84 | 8.84 | -1.56% | 294,016 |
| Dec 1, 2025 | 8.82 | 9.24 | 8.82 | 8.98 | 8.98 | 0.34% | 499,950 |
| Nov 30, 2025 | 9.60 | 9.60 | 8.95 | 8.95 | 8.95 | -5.19% | 811,808 |
| Nov 27, 2025 | 9.86 | 9.87 | 9.40 | 9.44 | 9.44 | -2.98% | 364,882 |
| Nov 26, 2025 | 10.05 | 10.17 | 9.72 | 9.73 | 9.73 | -3.18% | 386,285 |
| Nov 25, 2025 | 9.97 | 10.47 | 9.97 | 10.05 | 10.05 | -0.10% | 969,068 |
| Nov 24, 2025 | 9.92 | 10.29 | 9.72 | 10.06 | 10.06 | 1.00% | 947,678 |
| Nov 23, 2025 | 10.34 | 10.39 | 9.95 | 9.96 | 9.96 | -3.68% | 664,096 |
| Nov 20, 2025 | 10.30 | 10.66 | 10.15 | 10.34 | 10.34 | 0.39% | 1,230,760 |
| Nov 19, 2025 | 10.15 | 10.38 | 9.88 | 10.30 | 10.30 | 1.48% | 1,418,674 |
| Nov 18, 2025 | 10.70 | 10.90 | 10.08 | 10.15 | 10.15 | -5.32% | 2,866,809 |
| Nov 17, 2025 | 9.75 | 10.72 | 9.50 | 10.72 | 10.72 | 9.95% | 3,765,583 |
| Nov 16, 2025 | 9.02 | 9.92 | 9.01 | 9.75 | 9.75 | 8.09% | 3,594,581 |
| Nov 13, 2025 | 9.12 | 9.26 | 8.99 | 9.02 | 9.02 | -0.11% | 618,752 |
| Nov 12, 2025 | 9.10 | 9.70 | 9.03 | 9.03 | 9.03 | -0.66% | 1,736,356 |
| Nov 11, 2025 | 9.38 | 9.38 | 9.08 | 9.09 | 9.09 | -1.73% | 242,383 |
| Nov 10, 2025 | 9.30 | 9.38 | 9.17 | 9.25 | 9.25 | -0.54% | 519,685 |
| Nov 9, 2025 | 9.60 | 10.10 | 9.20 | 9.30 | 9.30 | -8.55% | 1,373,682 |
| Nov 6, 2025 | 10.50 | 10.70 | 10.11 | 10.17 | 10.17 | -6.27% | 864,188 |
| Nov 5, 2025 | 11.28 | 11.76 | 10.85 | 10.85 | 10.85 | -9.96% | 1,328,398 |
| Nov 4, 2025 | 12.00 | 12.10 | 11.73 | 12.05 | 12.05 | 0.42% | 710,707 |
| Nov 3, 2025 | 12.01 | 12.36 | 11.60 | 12.00 | 12.00 | 1.44% | 1,624,501 |
| Nov 2, 2025 | 11.16 | 12.27 | 11.16 | 11.83 | 11.83 | 6.00% | 2,368,338 |
| Oct 30, 2025 | 11.20 | 11.60 | 11.10 | 11.16 | 11.16 | -0.27% | 873,543 |
| Oct 29, 2025 | 11.04 | 11.24 | 11.03 | 11.19 | 11.19 | 0.63% | 287,641 |
| Oct 28, 2025 | 11.07 | 11.16 | 10.96 | 11.12 | 11.12 | 0.45% | 138,954 |
| Oct 27, 2025 | 11.18 | 11.36 | 11.07 | 11.07 | 11.07 | -0.45% | 309,349 |
| Oct 26, 2025 | 11.12 | 11.30 | 11.04 | 11.12 | 11.12 | 1.09% | 331,040 |
| Oct 23, 2025 | 10.76 | 11.10 | 10.70 | 11.00 | 11.00 | 2.23% | 223,242 |
| Oct 22, 2025 | 10.82 | 10.94 | 10.75 | 10.76 | 10.76 | 0.19% | 169,754 |
| Oct 21, 2025 | 10.98 | 11.08 | 10.71 | 10.74 | 10.74 | -1.92% | 152,350 |
| Oct 20, 2025 | 11.18 | 11.18 | 10.91 | 10.95 | 10.95 | -1.35% | 272,907 |
| Oct 19, 2025 | 11.00 | 11.16 | 10.93 | 11.10 | 11.10 | 1.09% | 306,878 |
| Oct 16, 2025 | 10.97 | 11.14 | 10.91 | 10.98 | 10.98 | -0.27% | 247,108 |
| Oct 15, 2025 | 11.16 | 11.53 | 10.97 | 11.01 | 11.01 | -1.34% | 605,893 |
| Oct 14, 2025 | 11.35 | 11.88 | 11.06 | 11.16 | 11.16 | -0.89% | 963,348 |
| Oct 13, 2025 | 11.33 | 11.45 | 11.22 | 11.26 | 11.26 | -0.35% | 183,175 |
| Oct 12, 2025 | 10.42 | 11.70 | 10.42 | 11.30 | 11.30 | 2.91% | 739,488 |
| Oct 9, 2025 | 10.80 | 11.22 | 10.49 | 10.98 | 10.98 | 1.48% | 265,799 |
| Oct 8, 2025 | 11.03 | 11.05 | 10.70 | 10.82 | 10.82 | -1.90% | 219,950 |
| Oct 7, 2025 | 11.05 | 11.14 | 10.98 | 11.03 | 11.03 | 0.18% | 183,348 |
| Oct 6, 2025 | 11.10 | 11.20 | 10.96 | 11.01 | 11.01 | -0.72% | 211,743 |
| Oct 5, 2025 | 10.99 | 11.22 | 10.96 | 11.09 | 11.09 | 0.91% | 203,849 |
| Oct 2, 2025 | 11.10 | 11.18 | 10.92 | 10.99 | 10.99 | -0.27% | 217,111 |
| Oct 1, 2025 | 10.85 | 11.14 | 10.85 | 11.02 | 11.02 | 2.13% | 639,406 |
| Sep 30, 2025 | 10.89 | 10.93 | 10.62 | 10.79 | 10.79 | -0.09% | 196,004 |
| Sep 29, 2025 | 10.80 | 10.83 | 10.67 | 10.80 | 10.80 | - | 167,594 |
| Sep 28, 2025 | 10.93 | 11.10 | 10.80 | 10.80 | 10.80 | -0.74% | 294,325 |