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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	11.61	11.46	11.46	11.7	11.26	248,321
February 18, 2026	11.49	11.63	11.63	11.74	10.41	154,285
February 17, 2026	11.64	11.55	11.55	11.71	11.45	151,526
February 16, 2026	11.65	11.75	11.75	11.78	11.58	147,663
February 15, 2026	11.63	11.7	11.7	11.73	11.59	121,000
February 12, 2026	11.58	11.65	11.65	11.75	11.53	234,326
February 11, 2026	11.84	11.56	11.56	11.9	11.54	263,811
February 10, 2026	11.9	11.91	11.91	12	11.82	116,344
February 09, 2026	12.12	11.91	11.91	12.12	11.91	82,175
February 08, 2026	11.7	12.12	12.12	12.14	11.62	356,609
February 05, 2026	11.93	11.62	11.62	12	11.62	201,228
February 04, 2026	12.05	11.99	11.99	12.06	11.84	163,985
February 03, 2026	12.22	12.02	12.02	12.3	12	294,048
February 02, 2026	11.79	12.23	12.23	12.3	11.5	636,327
February 01, 2026	11.88	11.71	11.71	12.01	11.67	445,735
January 29, 2026	11.95	11.89	11.89	11.95	11.82	208,912
January 28, 2026	12.05	11.92	11.92	12.05	11.87	150,529
January 27, 2026	11.93	11.99	11.99	12.06	11.92	93,717
January 26, 2026	12.1	11.99	11.99	12.1	11.88	474,157
January 25, 2026	12.05	12	12	12.16	11	521,506
January 22, 2026	12.27	12.05	12.05	12.37	12.05	679,095
January 21, 2026	12.2	12.27	12.27	12.7	11.76	3.67M
January 20, 2026	11.81	11.79	11.79	12.01	11.79	227,056
January 19, 2026	11.95	11.86	11.86	12	11.77	201,534
January 18, 2026	11.04	11.94	11.94	11.97	10.96	608,301
January 15, 2026	11.1	11	11	11.2	10.98	101,564
January 14, 2026	11.47	11.16	11.16	11.5	11.11	225,920
January 13, 2026	11.18	11.46	11.46	11.46	11.1	155,380
January 12, 2026	11.05	11.17	11.17	11.3	11.05	115,103
January 11, 2026	10.98	11.09	11.09	11.18	10.96	83,582
January 08, 2026	11	10.98	10.98	11.07	10.85	82,015
January 07, 2026	10.9	11	11	11.19	10.85	145,433
January 06, 2026	10.74	10.72	10.72	10.88	10.59	86,700
January 05, 2026	10.83	10.81	10.81	11	10.73	100,185
January 04, 2026	11.19	10.9	10.9	11.19	10.83	76,176
January 01, 2026	10.97	11.13	11.13	11.18	10.76	87,195
December 31, 2025	10.7	10.87	10.87	10.96	10.69	193,629
December 30, 2025	10.8	10.59	10.59	10.89	10.11	92,892
December 29, 2025	10.52	10.74	10.74	10.8	10.5	64,318
December 28, 2025	10.89	10.5	10.5	10.89	10.44	99,797
December 25, 2025	10.99	10.91	10.91	11	10.9	27,452
December 24, 2025	11.1	10.93	10.93	11.1	10.89	54,933
December 23, 2025	11.08	10.99	10.99	11.11	10.98	122,023
December 22, 2025	11.24	11.08	11.08	11.24	10.97	83,370
December 21, 2025	11.12	11.16	11.16	11.5	11.1	64,285
December 18, 2025	11.23	11.23	11.23	11.33	11.06	131,057
December 17, 2025	10.97	11.14	11.14	11.28	10.97	405,896
December 16, 2025	11.27	10.98	10.98	11.27	10.94	392,095
December 15, 2025	11.17	11.1	11.1	11.38	11.1	385,032
December 14, 2025	11.8	11.18	11.18	11.9	11.1	730,647
December 11, 2025	12.09	11.8	11.8	12.09	11.72	72,284
December 10, 2025	11.92	12.03	12.03	12.04	11.91	26,198
December 09, 2025	11.86	11.9	11.9	11.98	11.8	61,763
December 08, 2025	11.88	11.81	11.81	11.89	11.8	71,976
December 07, 2025	12.16	11.86	11.86	12.2	11.78	223,896
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

Arabian Shield Cooperative Insurance Company (8070.SR) SAU