Arabian Shield Cooperative Insurance Company (8070.SR) SAU

Currency In SAR

8070.SR Historical Return

If you invested 1000 SAR in Arabian Shield Cooperative Insurance Company (8070.SR) 10 years ago, it would be worth 1,032.76 SAR as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 474.9 SAR, while 1000 SAR invested 1 year ago would be worth 922.01 SAR. This corresponds to total returns of 3.28%, -52.51%, -7.8%, respectively, with annualized returns of 0.32%, -13.83%, -7.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8070.SR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	11.32	11.4	11.4	11.54	11.32	132,564
November 09, 2026	10.97	11.31	11.31	11.31	10.97	205,016
November 08, 2026	10.82	11.08	11.08	11.15	10.8	136,323
November 05, 2026	10.7	10.9	10.9	10.98	10.7	220,068
November 04, 2026	10.13	10.68	10.68	10.8	10.13	246,356
November 03, 2026	10.49	10.29	10.29	10.49	10.15	169,362
November 02, 2026	10.5	10.27	10.27	10.72	10.2	412,167
November 01, 2026	10.51	10.28	10.28	10.53	10.27	44,256
October 29, 2026	10.85	10.58	10.58	10.85	10.52	45,139
October 28, 2026	10.46	10.65	10.65	10.73	10.3	103,506
October 27, 2026	10.15	10.6	10.6	10.75	10.15	116,004
October 26, 2026	9.21	10.28	10.28	10.41	9.21	331,110
October 25, 2026	10.1	9.55	9.55	10.15	9.29	229,312
October 22, 2026	10.69	10.3	10.3	10.69	10.02	149,157
October 21, 2026	10.65	10.6	10.6	10.88	10.52	168,808
October 20, 2026	11.13	10.66	10.66	11.13	10.66	172,688
October 19, 2026	11.16	11.06	11.06	11.26	11	90,578
October 18, 2026	11.22	11.15	11.15	11.33	11.15	109,977
October 15, 2026	11.26	11.3	11.3	11.38	11.08	68,967
October 14, 2026	11.42	11.21	11.21	11.42	11.16	79,775
October 13, 2026	11.6	11.42	11.42	11.72	11.42	88,525
October 12, 2026	11.8	11.66	11.66	11.87	11.53	91,305
October 11, 2026	11.9	11.77	11.77	11.96	11.72	82,900
October 08, 2026	12.03	11.96	11.96	12.1	11.93	97,668
October 07, 2026	12.11	12.14	12.14	12.27	12.06	44,883
October 06, 2026	12.04	12.22	12.22	12.27	12	97,705
October 05, 2026	11.79	12.06	12.06	12.14	11.79	109,716
October 04, 2026	11.81	11.83	11.83	12.11	11.77	100,831
October 01, 2026	12.5	11.85	11.85	12.5	11.85	249,679
September 30, 2026	12	12.01	12.01	12.14	11.91	139,294
September 29, 2026	12	12	12	12.07	11.81	191,115
September 28, 2026	11.9	11.95	11.95	12.07	11.9	62,574
September 27, 2026	11.87	11.95	11.95	11.96	11.72	168,457
September 24, 2026	11.95	11.87	11.87	12.01	11.8	73,231
September 22, 2026	11.8	11.95	11.95	12.01	11.75	114,863
September 21, 2026	11.9	11.8	11.8	11.95	11.73	91,200
September 20, 2026	12.23	11.72	11.72	12.23	11.71	276,282
September 17, 2026	12.17	12.24	12.24	12.4	12.14	244,988
September 16, 2026	12.08	12.13	12.13	12.2	11.81	195,337
September 15, 2026	11.86	12.08	12.08	12.11	11.57	324,415
September 13, 2026	12.11	11.99	11.99	12.2	11.99	104,989
September 10, 2026	12.27	12.25	12.25	12.46	12	639,192
September 09, 2026	11.94	11.95	11.95	12	11.89	255,040
September 08, 2026	12.01	11.93	11.93	12.07	11.86	148,246
September 07, 2026	12.01	12	12	12.1	11.95	117,753
September 03, 2026	12	12.14	12.14	12.16	12	208,307
September 02, 2026	12.31	12	12	12.31	11.95	307,243
September 01, 2026	12.44	12.33	12.33	12.44	12.26	195,580
August 31, 2026	12.51	12.25	12.25	12.51	12.24	216,755
August 30, 2026	12.66	12.5	12.5	12.72	12.49	172,679
August 27, 2026	12.6	12.63	12.63	12.9	12.5	869,056
August 26, 2026	12.42	12.53	12.53	12.59	12.4	1.79M
August 25, 2026	12.51	12.4	12.4	12.55	12.34	130,783
August 24, 2026	12.35	12.45	12.45	12.6	12.35	404,155
August 23, 2026	12.2	12.35	12.35	12.4	12.2	100,989
August 20, 2026	12.2	12.28	12.28	12.29	12.18	76,207
August 19, 2026	12.23	12.2	12.2	12.49	12.15	374,577
August 18, 2026	12.4	12.25	12.25	12.45	12.18	437,914
August 17, 2026	12.28	12.42	12.42	12.49	12.27	221,809
August 16, 2026	12.4	12.32	12.32	12.47	12.3	217,944