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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arabian Shield Cooperative Insurance Company (8070.SR) SAU