Arabian Shield Cooperative Insurance Company (8070.SR) SAU

12.37

+0.37(+3.08%)

Updated at June 02 03:13PM

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 1,130.71 SAR as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 479.46 SAR, while 1000 SAR invested 1 year ago would be worth 783.9 SAR. This corresponds to total returns of 13.07%, -52.05%, -21.61%, respectively, with annualized returns of 1.24%, -13.67%, -21.61%.

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
June 02, 2026	12.06	12.37	12.37	12.63	11.89	981,637
June 01, 2026	11.77	12	12	12.05	11.6	324,208
May 31, 2026	11.72	11.7	11.7	11.82	11.64	72,057
May 21, 2026	11.77	11.7	11.7	11.9	11.61	137,063
May 20, 2026	11.66	11.77	11.77	11.97	11.62	192,476
May 19, 2026	11.88	11.71	11.71	12.18	11.63	416,101
May 18, 2026	11.69	11.92	11.92	11.99	11.53	776,535
May 17, 2026	11	11.8	11.8	11.92	10.96	1.39M
May 14, 2026	11	11	11	11.21	10.95	207,977
May 13, 2026	10.99	10.96	10.96	10.99	10.83	56,251
May 12, 2026	11.2	10.9	10.9	11.2	10.73	151,187
May 11, 2026	11.17	11.13	11.13	11.19	11.05	92,766
May 10, 2026	11.31	11.11	11.11	11.32	11.05	106,200
May 07, 2026	11.31	11.18	11.18	11.31	11.11	97,419
May 06, 2026	11.15	11.23	11.23	11.4	11.11	142,191
May 05, 2026	11.29	11.15	11.15	11.34	11.05	197,997
May 04, 2026	11.3	11.36	11.36	11.55	11.3	448,158
May 03, 2026	11.18	11.3	11.3	11.31	11.13	147,885
April 30, 2026	11.17	11.16	11.16	11.18	11.1	94,019
April 29, 2026	11.34	11.17	11.17	11.41	11.15	149,339
April 28, 2026	11.33	11.34	11.34	11.42	11.3	54,724
April 27, 2026	11.25	11.36	11.36	11.48	11.22	151,341
April 26, 2026	11.22	11.25	11.25	11.41	11.22	82,479
April 23, 2026	11.38	11.26	11.26	11.5	11.24	86,492
April 22, 2026	11.66	11.38	11.38	11.66	11.38	145,548
April 21, 2026	11.47	11.5	11.5	11.69	11.47	180,186
April 20, 2026	11.82	11.51	11.51	11.82	11.42	225,299
April 19, 2026	11.65	11.63	11.63	11.87	11.5	229,522
April 16, 2026	11.45	11.55	11.55	11.69	11.39	345,395
April 15, 2026	11.14	11.38	11.38	11.5	10.6	430,155
April 14, 2026	10.72	11.09	11.09	11.1	10.72	602,622
April 13, 2026	10.82	10.72	10.72	10.82	10.6	74,987
April 12, 2026	10.6	10.81	10.81	10.84	10.55	258,082
April 09, 2026	10.7	10.63	10.63	10.77	10.6	105,732
April 08, 2026	10.78	10.8	10.8	10.85	10.51	334,833
April 07, 2026	10.9	10.39	10.39	10.94	10.21	237,275
April 06, 2026	10.87	10.94	10.94	10.99	10.84	150,017
April 05, 2026	10.83	10.87	10.87	11	10.78	132,140
April 02, 2026	10.96	10.83	10.83	10.98	10.71	346,941
April 01, 2026	10.8	10.9	10.9	10.97	10.65	384,473
March 31, 2026	10.71	10.78	10.78	10.87	10.61	128,293
March 30, 2026	10.54	10.65	10.65	10.77	10.54	39,413
March 29, 2026	10.7	10.57	10.57	10.8	10.5	64,611
March 26, 2026	10.6	10.6	10.6	10.79	10.5	87,846
March 25, 2026	10.63	10.59	10.59	10.76	9.45	56,793
March 24, 2026	10.64	10.5	10.5	10.78	10.5	64,186
March 16, 2026	10.96	10.64	10.64	10.96	10.6	84,001
March 15, 2026	10.64	10.67	10.67	10.78	10.48	131,315
March 12, 2026	10.91	10.62	10.62	10.91	10.58	127,667
March 11, 2026	10.97	10.88	10.88	11.03	10.7	147,073
March 10, 2026	10.92	10.98	10.98	11.01	10.92	167,919
March 09, 2026	11.01	11	11	11.08	10.98	519,346
March 08, 2026	10.9	11.05	11.05	11.08	10.9	258,651
March 05, 2026	10.95	10.97	10.97	11.07	10.95	154,539
March 04, 2026	10.9	10.95	10.95	11	10.9	183,175
March 03, 2026	10.62	10.93	10.93	11.03	10.62	104,953
March 02, 2026	10.99	10.94	10.94	11.08	10.7	166,363
March 01, 2026	10.02	10.98	10.98	11.1	10.02	266,801
February 26, 2026	10.8	10.93	10.93	10.96	10.7	118,678
February 25, 2026	10.98	10.81	10.81	10.98	10.8	146,737