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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	13.14	12.9	12.9	13.16	12.9	99,043
September 09, 2025	13.02	13.14	13.14	13.14	12.95	81,713
September 08, 2025	13.1	13.01	13.01	13.2	13	60,825
September 07, 2025	13.1	13.08	13.08	13.17	13.07	44,238
September 04, 2025	13.2	13.18	13.18	13.25	13	116,420
September 03, 2025	13	13.18	13.18	13.24	13	218,017
September 02, 2025	13.38	13.02	13.02	13.38	13.02	154,466
September 01, 2025	13.25	13.25	13.25	13.33	13.12	83,004
August 31, 2025	13.59	13.25	13.25	13.64	13.11	441,254
August 28, 2025	13.6	13.64	13.64	13.67	13.52	141,039
August 27, 2025	13.68	13.57	13.57	13.76	13.56	264,230
August 26, 2025	13.88	13.68	13.68	13.88	13.53	140,887
August 25, 2025	13.96	13.75	13.75	13.96	13.66	84,855
August 24, 2025	13.8	13.9	13.9	13.94	13.77	98,366
August 21, 2025	13.72	13.8	13.8	13.87	13.62	98,008
August 20, 2025	13.82	13.83	13.83	13.94	13.75	137,111
August 19, 2025	13.84	13.8	13.8	13.89	13.71	173,404
August 18, 2025	13.76	13.83	13.83	13.95	13.67	170,103
August 17, 2025	13.77	13.77	13.77	13.84	13.67	201,775
August 14, 2025	13.54	13.68	13.68	13.73	13.51	200,541
August 13, 2025	13.59	13.56	13.56	13.65	13.42	253,661
August 12, 2025	13.4	13.51	13.51	13.6	13.3	210,164
August 11, 2025	14.1	13.42	13.42	14.1	13.3	606,601
August 10, 2025	14.44	14.05	14.05	14.44	14.04	119,705
August 07, 2025	14.13	14.35	14.35	14.36	14.01	568,969
August 06, 2025	14	14.13	14.13	14.13	13.8	280,941
August 05, 2025	13.7	13.96	13.96	14	13.7	199,265
August 04, 2025	14	13.92	13.92	14.12	13.12	450,006
August 03, 2025	14.72	14.53	14.53	14.73	14.5	68,345
July 31, 2025	14.72	14.8	14.8	14.99	14.6	153,697
July 30, 2025	14.64	14.7	14.7	14.73	14.49	130,003
July 29, 2025	14.94	14.64	14.64	15	14.63	92,325
July 28, 2025	15.18	14.94	14.94	15.2	14.92	175,790
July 27, 2025	15.12	15.2	15.2	15.26	15.1	116,005
July 24, 2025	15.26	15.12	15.12	15.38	15.12	122,229
July 23, 2025	15.48	15.26	15.26	15.48	15.19	122,144
July 22, 2025	15.59	15.47	15.47	15.6	15.28	130,959
July 21, 2025	15.8	15.6	15.6	16.03	15.58	92,022
July 20, 2025	16.14	15.8	15.8	16.14	15.76	80,584
July 17, 2025	16.11	16.01	16.01	16.17	15.88	74,532
July 16, 2025	16.2	16.1	16.1	16.2	15.97	94,697
July 15, 2025	16.18	16.18	16.18	16.3	16.05	168,434
July 14, 2025	16.23	16.1	16.1	16.24	16.02	98,092
July 13, 2025	16.35	16.28	16.28	16.36	16.22	171,296
July 10, 2025	16.24	16.3	16.3	16.36	16.22	88,292
July 09, 2025	16.11	16.28	16.28	16.4	16.05	292,192
July 08, 2025	16.21	16.13	16.13	16.25	16.1	157,503
July 07, 2025	16.3	16.26	16.26	16.3	16.2	99,574

Arabian Shield Cooperative Insurance Company (8070.SR) SAU