Advertisement
Advertisement
Arabia Insurance Cooperative Company (8160.SR)
Saudi - Saudi Delayed Price. Currency in SAR
Follow
At close: 03:19PM AST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 11.48 | 11.66 | 11.20 | 11.30 | 11.30 | 1,867,799 |
| Feb 01, 2023 | 11.44 | 11.62 | 11.34 | 11.40 | 11.40 | 2,311,364 |
| Jan 31, 2023 | 10.94 | 11.42 | 10.84 | 11.34 | 11.34 | 1,703,616 |
| Jan 30, 2023 | 11.06 | 11.20 | 10.84 | 10.86 | 10.86 | 1,076,271 |
| Jan 29, 2023 | 10.84 | 11.14 | 10.74 | 11.06 | 11.06 | 1,662,890 |
| Jan 26, 2023 | 10.40 | 10.98 | 10.32 | 10.64 | 10.64 | 2,238,017 |
| Jan 25, 2023 | 10.22 | 10.40 | 10.16 | 10.30 | 10.30 | 1,039,833 |
| Jan 24, 2023 | 10.16 | 10.22 | 10.06 | 10.22 | 10.22 | 348,607 |
| Jan 23, 2023 | 10.14 | 10.16 | 10.08 | 10.12 | 10.12 | 249,939 |
| Jan 22, 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Jan 19, 2023 | 10.04 | 10.10 | 10.04 | 10.04 | 10.04 | 354,241 |
| Jan 18, 2023 | 10.08 | 10.14 | 10.04 | 10.04 | 10.04 | 504,467 |
| Jan 17, 2023 | 10.08 | 10.14 | 10.04 | 10.04 | 10.04 | 504,467 |
| Jan 16, 2023 | 10.12 | 10.12 | 10.06 | 10.06 | 10.06 | 404,029 |
| Jan 15, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Jan 12, 2023 | 10.04 | 10.22 | 10.04 | 10.06 | 10.06 | 1,624,899 |
| Jan 11, 2023 | 10.04 | 10.10 | 10.02 | 10.02 | 10.02 | 658,324 |
| Jan 10, 2023 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 660,408 |
| Jan 09, 2023 | 10.06 | 10.10 | 10.04 | 10.08 | 10.08 | 367,551 |
| Jan 08, 2023 | 10.04 | 10.10 | 10.02 | 10.06 | 10.06 | 964,122 |
| Jan 05, 2023 | 10.02 | 10.12 | 10.00 | 10.00 | 10.00 | 1,690,287 |
| Jan 04, 2023 | 10.04 | 10.22 | 10.00 | 10.00 | 10.00 | 2,074,589 |
| Jan 03, 2023 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Jan 02, 2023 | 10.06 | 10.12 | 10.02 | 10.12 | 10.12 | 702,478 |
| Jan 01, 2023 | 10.00 | 10.06 | 10.00 | 10.02 | 10.02 | 177,422 |
| Dec 29, 2022 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 211,514 |
| Dec 28, 2022 | 10.00 | 10.06 | 9.99 | 10.00 | 10.00 | 306,770 |
| Dec 27, 2022 | 10.00 | 10.06 | 10.00 | 10.04 | 10.04 | 208,587 |
| Dec 26, 2022 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 378,861 |
| Dec 25, 2022 | 10.06 | 10.30 | 10.04 | 10.06 | 10.06 | 969,213 |
| Dec 22, 2022 | 10.10 | 10.24 | 10.00 | 10.02 | 10.02 | 714,419 |
| Dec 21, 2022 | 10.28 | 10.38 | 10.20 | 10.38 | 10.38 | 58,420 |
| Dec 20, 2022 | 10.18 | 10.38 | 10.00 | 10.22 | 10.22 | 114,727 |
| Dec 19, 2022 | 10.14 | 10.18 | 10.04 | 10.18 | 10.18 | 70,088 |
| Dec 18, 2022 | 10.56 | 10.56 | 10.10 | 10.18 | 10.18 | 111,147 |
| Dec 15, 2022 | 10.66 | 10.66 | 10.50 | 10.66 | 10.66 | 62,620 |
| Dec 14, 2022 | 10.40 | 10.82 | 10.36 | 10.78 | 10.78 | 56,329 |
| Dec 13, 2022 | 10.20 | 10.24 | 10.16 | 10.16 | 10.16 | 71,980 |
| Dec 12, 2022 | 10.20 | 10.20 | 10.00 | 10.08 | 10.08 | 123,444 |
| Dec 11, 2022 | 10.52 | 10.52 | 10.30 | 10.30 | 10.30 | 43,808 |
| Dec 08, 2022 | 10.30 | 10.60 | 10.30 | 10.58 | 10.58 | 99,483 |
| Dec 07, 2022 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 128,985 |
| Dec 06, 2022 | 10.70 | 10.90 | 10.70 | 10.72 | 10.72 | 153,084 |
| Dec 05, 2022 | 10.72 | 11.00 | 10.70 | 10.86 | 10.86 | 159,772 |
| Dec 04, 2022 | 11.08 | 11.22 | 10.70 | 10.70 | 10.70 | 204,583 |
| Dec 01, 2022 | 11.38 | 11.54 | 11.30 | 11.30 | 11.30 | 182,222 |
| Nov 30, 2022 | 11.44 | 11.60 | 11.14 | 11.36 | 11.36 | 381,368 |
| Nov 29, 2022 | 11.70 | 11.72 | 11.14 | 11.14 | 11.14 | 646,986 |
| Nov 28, 2022 | 10.62 | 11.64 | 10.62 | 11.42 | 11.42 | 1,451,884 |
| Nov 27, 2022 | 11.16 | 11.16 | 10.64 | 10.64 | 10.64 | 609,624 |
| Nov 24, 2022 | 11.32 | 11.32 | 10.84 | 11.12 | 11.12 | 454,053 |
| Nov 22, 2022 | 11.34 | 11.80 | 11.22 | 11.32 | 11.32 | 305,435 |
| Nov 21, 2022 | 11.70 | 11.92 | 11.42 | 11.46 | 11.46 | 1,509,302 |
| Nov 20, 2022 | 11.73 | 11.86 | 11.08 | 11.17 | 11.17 | 741,258 |
| Nov 17, 2022 | 11.82 | 11.88 | 11.66 | 11.75 | 11.75 | 648,385 |
| Nov 16, 2022 | 11.86 | 11.97 | 11.70 | 11.77 | 11.77 | 355,913 |
| Nov 15, 2022 | 11.66 | 12.11 | 11.60 | 11.77 | 11.77 | 546,961 |
| Nov 14, 2022 | 11.33 | 11.70 | 11.30 | 11.64 | 11.64 | 645,211 |
| Nov 13, 2022 | 11.31 | 11.50 | 11.31 | 11.44 | 11.44 | 291,948 |
| Nov 10, 2022 | 12.56 | 12.66 | 12.40 | 12.50 | 12.50 | 307,797 |
| Nov 09, 2022 | 12.86 | 12.86 | 12.52 | 12.72 | 12.72 | 295,080 |
| Nov 08, 2022 | 13.20 | 13.20 | 12.86 | 12.88 | 12.88 | 445,963 |
| Nov 07, 2022 | 13.18 | 13.30 | 12.98 | 13.18 | 13.18 | 451,479 |
| Nov 06, 2022 | 13.18 | 13.26 | 12.90 | 13.18 | 13.18 | 658,864 |
| Nov 03, 2022 | 12.50 | 13.20 | 12.50 | 12.94 | 12.94 | 592,313 |
| Nov 02, 2022 | 12.90 | 12.98 | 12.50 | 12.50 | 12.50 | 485,445 |
| Nov 01, 2022 | 12.60 | 12.60 | 12.20 | 12.50 | 12.50 | 116,951 |
| Oct 31, 2022 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Oct 30, 2022 | 13.00 | 13.00 | 12.60 | 12.72 | 12.72 | 105,393 |
| Oct 27, 2022 | 12.76 | 12.76 | 12.34 | 12.70 | 12.70 | 180,557 |
| Oct 26, 2022 | 12.72 | 12.90 | 12.72 | 12.80 | 12.80 | 81,674 |
| Oct 25, 2022 | 13.00 | 13.00 | 12.70 | 12.78 | 12.78 | 171,131 |
| Oct 24, 2022 | 12.80 | 13.12 | 12.74 | 12.96 | 12.96 | 184,614 |
| Oct 23, 2022 | 12.90 | 12.90 | 12.72 | 12.80 | 12.80 | 149,619 |
| Oct 20, 2022 | 12.84 | 12.90 | 12.72 | 12.72 | 12.72 | 309,526 |
| Oct 19, 2022 | 13.00 | 13.00 | 12.88 | 12.90 | 12.90 | 230,867 |
| Oct 18, 2022 | 13.10 | 13.14 | 12.98 | 12.98 | 12.98 | 97,653 |
| Oct 17, 2022 | 13.00 | 13.06 | 12.90 | 13.02 | 13.02 | 102,329 |
| Oct 16, 2022 | 13.04 | 13.04 | 12.80 | 13.00 | 13.00 | 204,917 |
| Oct 13, 2022 | 13.22 | 13.24 | 12.96 | 12.96 | 12.96 | 321,551 |
| Oct 12, 2022 | 13.62 | 13.62 | 13.18 | 13.18 | 13.18 | 284,079 |
| Oct 11, 2022 | 13.28 | 13.56 | 13.26 | 13.30 | 13.30 | 300,006 |
| Oct 10, 2022 | 13.44 | 13.60 | 13.22 | 13.26 | 13.26 | 189,343 |
| Oct 09, 2022 | 13.90 | 14.20 | 13.44 | 13.50 | 13.50 | 609,282 |
| Oct 06, 2022 | 13.58 | 14.18 | 13.58 | 13.88 | 13.88 | 505,424 |
| Oct 05, 2022 | 13.62 | 13.98 | 13.62 | 13.72 | 13.72 | 360,668 |
| Oct 04, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Oct 03, 2022 | 13.84 | 13.84 | 13.30 | 13.40 | 13.40 | 273,858 |
| Oct 02, 2022 | 13.48 | 13.94 | 13.40 | 13.46 | 13.46 | 360,435 |
| Sep 29, 2022 | 13.00 | 13.38 | 13.00 | 13.30 | 13.30 | 648,694 |
| Sep 28, 2022 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 142,349 |
| Sep 27, 2022 | 12.36 | 12.60 | 12.36 | 12.60 | 12.60 | 250,019 |
| Sep 26, 2022 | 12.46 | 12.50 | 12.26 | 12.40 | 12.40 | 228,136 |
| Sep 25, 2022 | 13.00 | 13.00 | 12.06 | 12.42 | 12.42 | 502,903 |
| Sep 21, 2022 | 13.80 | 13.80 | 13.32 | 13.38 | 13.38 | 163,493 |
| Sep 20, 2022 | 13.86 | 13.86 | 13.48 | 13.56 | 13.56 | 70,087 |
| Sep 19, 2022 | 13.68 | 14.00 | 13.40 | 13.40 | 13.40 | 378,442 |
| Sep 18, 2022 | 14.00 | 14.00 | 13.50 | 13.70 | 13.70 | 301,233 |
| Sep 15, 2022 | 13.90 | 13.90 | 13.72 | 13.86 | 13.86 | 195,176 |
| Sep 14, 2022 | 14.00 | 14.00 | 13.84 | 13.84 | 13.84 | 173,202 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
