Arabian Shield Cooperative Insurance Company - 8070.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.04	12.14	12.14	12.19	12.04	57,554
December 03, 2025	12.06	12.03	12.03	12.44	12	66,838
December 02, 2025	12.1	12	12	12.5	12	116,335
December 01, 2025	12.13	12.05	12.05	12.2	12.05	103,984
November 30, 2025	12.22	12.22	12.22	12.28	12.11	83,522
November 27, 2025	12.3	12.24	12.24	12.37	12.21	45,984
November 26, 2025	12.35	12.3	12.3	12.43	12.21	129,180
November 25, 2025	12.41	12.47	12.47	12.59	12.41	90,711
November 24, 2025	12.53	12.5	12.5	12.63	12.46	26,021
November 23, 2025	12.62	12.63	12.63	12.75	12.6	19,184
November 20, 2025	12.61	12.68	12.68	12.85	12.61	78,938
November 19, 2025	12.65	12.7	12.7	12.84	12.51	130,175
November 18, 2025	12.74	12.47	12.47	12.82	12.47	151,866
November 17, 2025	12.46	12.72	12.72	12.87	12.46	413,971
November 16, 2025	12.41	12.49	12.49	12.74	12.36	288,291
November 13, 2025	12.44	12.51	12.51	12.7	12.38	263,079
November 12, 2025	12.31	12.44	12.44	12.62	12.15	111,688
November 11, 2025	12.38	12.31	12.31	12.47	11.25	73,978
November 10, 2025	12.4	12.38	12.38	12.58	12.37	49,813
November 09, 2025	12.38	12.36	12.36	12.44	12.2	78,561
November 06, 2025	12.35	12.58	12.58	12.7	12.2	147,735
November 05, 2025	12.57	12.34	12.34	12.76	12.21	67,580
November 04, 2025	12.9	12.7	12.7	12.9	12.49	205,194
November 03, 2025	13.2	13.06	13.06	13.2	13.02	77,449
November 02, 2025	13.23	13.26	13.26	13.31	13	243,619
October 30, 2025	13.17	13.05	13.05	13.23	13.03	188,226
October 29, 2025	13	13	13	13.07	12.95	73,042
October 28, 2025	13.05	13	13	13.07	12.95	71,953
October 27, 2025	13.05	13.05	13.05	13.2	13	94,916
October 26, 2025	13.13	13.07	13.07	13.22	13	55,751
October 23, 2025	13.13	13.13	13.13	13.19	13.06	117,032
October 22, 2025	13.38	13.13	13.13	13.38	13.13	44,472
October 21, 2025	13.43	13.14	13.14	13.43	13.14	92,455
October 20, 2025	13.58	13.47	13.47	13.79	13.43	108,437
October 19, 2025	13.8	13.63	13.63	13.82	13.55	64,092
October 16, 2025	13.75	13.78	13.78	13.81	13.65	93,478
October 15, 2025	13.77	13.72	13.72	13.84	13.66	111,064
October 14, 2025	13.9	13.83	13.83	13.92	13.72	96,756
October 13, 2025	13.62	13.8	13.8	13.9	13.62	131,785
October 12, 2025	13.74	13.75	13.75	13.83	13.54	100,204
October 09, 2025	13.87	13.86	13.86	13.92	13.77	84,677
October 08, 2025	13.95	13.9	13.9	14	13.81	154,253
October 07, 2025	14.17	13.95	13.95	14.19	13.95	107,196
October 06, 2025	13.81	14.17	14.17	14.17	13.81	166,939
October 05, 2025	13.82	13.91	13.91	14.05	13.82	38,596
October 02, 2025	14.04	13.86	13.86	14.06	13.85	145,542
October 01, 2025	13.9	14	14	14.11	13.84	139,891
September 30, 2025	13.77	13.91	13.91	13.99	13.76	139,891
September 29, 2025	13.65	13.73	13.73	13.8	13.54	116,489
September 28, 2025	13.8	13.72	13.72	13.87	13.67	145,125
September 25, 2025	13.72	13.8	13.8	13.86	13.49	222,461
September 24, 2025	13.1	13.68	13.68	13.7	13	231,424
September 22, 2025	13.39	13.13	13.13	13.39	13.05	126,785
September 21, 2025	13.1	13.28	13.28	13.4	13.07	131,387
September 18, 2025	12.92	13.12	13.12	13.14	12.78	207,690
September 17, 2025	12.78	12.82	12.82	12.95	12.6	99,675
September 16, 2025	12.52	12.72	12.72	12.72	12.52	179,490
September 15, 2025	12.42	12.5	12.5	12.62	12.33	138,486
September 14, 2025	12.57	12.31	12.31	12.8	12.15	247,390
September 11, 2025	12.83	12.57	12.57	13.05	12.52	173,348

Arabian Shield Cooperative Insurance Company (8070.SR) SAU