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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2025	16.21	16.3	16.3	16.34	16.18	144,743
July 03, 2025	16.3	16.2	16.2	16.39	16.18	210,387
July 02, 2025	16.5	16.3	16.3	16.5	16.16	119,310
July 01, 2025	16.45	16.43	16.43	16.54	16.31	199,505
June 30, 2025	16.25	16.5	16.5	16.58	16.25	237,499
June 29, 2025	16.07	16.25	16.25	16.39	16.07	161,591
June 26, 2025	15.8	16.06	16.06	16.06	15.7	321,201
June 25, 2025	15.64	15.86	15.86	15.96	15.52	260,765
June 24, 2025	14.92	15.6	15.6	15.62	14.92	431,633
June 23, 2025	14.24	14.66	14.66	14.92	14.24	424,658
June 22, 2025	14.5	14.3	14.3	14.56	13.98	226,808
June 19, 2025	13.9	14.14	14.14	14.2	13.9	100,210
June 18, 2025	14.28	14.06	14.06	14.28	13.86	137,606
June 17, 2025	14.66	14.24	14.24	14.66	14.04	204,333
June 16, 2025	14.54	14.66	14.66	14.68	14.26	189,941
June 15, 2025	13.62	14.2	14.2	14.64	13.62	188,181
June 12, 2025	15.76	15	15	15.76	14.76	269,398
June 11, 2025	15.68	15.78	15.78	15.84	15.42	139,930
June 04, 2025	15.6	15.68	15.68	15.72	15.56	185,151
June 03, 2025	15.68	15.6	15.6	15.76	15.4	232,208
June 02, 2025	15.14	15.48	15.48	15.5	15.14	212,872
June 01, 2025	15.48	15.26	15.26	15.54	15.02	137,795
May 29, 2025	15.6	15.52	15.52	15.72	15.48	275,891
May 28, 2025	15.4	15.54	15.54	15.66	15.4	65,153
May 27, 2025	15.7	15.4	15.4	15.76	15.32	114,393
May 26, 2025	15.8	15.64	15.64	15.86	15.32	186,762
May 25, 2025	15.9	15.72	15.72	15.96	15.72	112,711
May 22, 2025	16	15.96	15.96	16.12	15.82	152,265
May 21, 2025	16.12	16	16	16.14	15.86	174,844

Arabian Shield Cooperative Insurance Company (8070.SR) SAU