Arabian Shield Cooperative Insurance Company (8070.SR) SAU
Currency In SAR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8070.SR Historical Return
If you invested 1000 SAR in Arabian Shield Cooperative Insurance Company (8070.SR) 10 years ago, it would be worth 994.6 SAR as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 451.43 SAR, while 1000 SAR invested 1 year ago would be worth 761.18 SAR. This corresponds to total returns of -0.54%, -54.86%, -23.88%, respectively, with annualized returns of -0.05%, -14.7%, -23.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8070.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 02, 2026 | 11.18 | 11.06 | 11.06 | 11.3 | 11.05 | 43,163 |
| July 30, 2026 | 11 | 11.05 | 11.05 | 11.2 | 10.99 | 69,817 |
| July 29, 2026 | 11.3 | 11.12 | 11.12 | 11.31 | 11.05 | 41,795 |
| July 28, 2026 | 11.52 | 11.3 | 11.3 | 11.62 | 11.3 | 71,669 |
| July 27, 2026 | 11.98 | 11.62 | 11.62 | 11.98 | 11.62 | 53,810 |
| July 26, 2026 | 11.84 | 11.88 | 11.88 | 12.01 | 11.84 | 67,397 |
| July 23, 2026 | 11.96 | 12 | 12 | 12 | 11.83 | 55,452 |
| July 22, 2026 | 11.89 | 11.96 | 11.96 | 12.03 | 11.81 | 62,272 |
| July 21, 2026 | 11.95 | 11.82 | 11.82 | 11.95 | 11.76 | 74,755 |
| July 20, 2026 | 11.97 | 11.92 | 11.92 | 12.09 | 11.84 | 69,111 |
| July 19, 2026 | 12.2 | 11.97 | 11.97 | 12.2 | 11.97 | 58,924 |
| July 16, 2026 | 12.05 | 12.17 | 12.17 | 12.18 | 12.05 | 87,214 |
| July 15, 2026 | 12.24 | 12.11 | 12.11 | 12.36 | 12.02 | 204,076 |
| July 14, 2026 | 12.24 | 12.18 | 12.18 | 12.28 | 12.08 | 173,327 |
| July 13, 2026 | 12.25 | 12.11 | 12.11 | 12.46 | 12.1 | 365,614 |
| July 12, 2026 | 11.98 | 12.15 | 12.15 | 12.22 | 11.82 | 330,917 |
| July 09, 2026 | 11.85 | 11.96 | 11.96 | 12.09 | 11.74 | 166,368 |
| July 08, 2026 | 12.11 | 11.85 | 11.85 | 12.11 | 11.81 | 199,632 |
| July 07, 2026 | 12.16 | 12.14 | 12.14 | 12.25 | 12.12 | 68,858 |
| July 06, 2026 | 12.29 | 12.17 | 12.17 | 12.34 | 12.1 | 178,712 |
| July 05, 2026 | 12.37 | 12.32 | 12.32 | 12.58 | 12.2 | 298,411 |
| July 02, 2026 | 12.1 | 12.35 | 12.35 | 12.36 | 12.04 | 805,723 |
| July 01, 2026 | 12 | 12.1 | 12.1 | 12.1 | 11.91 | 194,365 |
| June 30, 2026 | 11.98 | 12 | 12 | 12.1 | 11.88 | 198,244 |
| June 29, 2026 | 11.89 | 11.98 | 11.98 | 12.04 | 11.87 | 82,000 |
| June 28, 2026 | 11.97 | 11.88 | 11.88 | 12.1 | 11.85 | 135,644 |
| June 25, 2026 | 11.95 | 11.97 | 11.97 | 12.02 | 11.85 | 38,351 |
| June 24, 2026 | 11.99 | 12.05 | 12.05 | 12.05 | 11.91 | 78,446 |
| June 23, 2026 | 12.19 | 11.97 | 11.97 | 12.19 | 11.95 | 165,034 |
| June 22, 2026 | 11.97 | 12.15 | 12.15 | 12.17 | 11.97 | 144,001 |
| June 21, 2026 | 12.16 | 12.05 | 12.05 | 12.18 | 11.97 | 74,397 |
| June 18, 2026 | 12.16 | 12.15 | 12.15 | 12.21 | 11.99 | 119,342 |
| June 17, 2026 | 12.45 | 12.21 | 12.21 | 12.45 | 12.2 | 186,165 |
| June 16, 2026 | 12.47 | 12.47 | 12.47 | 12.6 | 12.45 | 164,363 |
| June 15, 2026 | 12.52 | 12.57 | 12.57 | 12.63 | 12.44 | 131,368 |
| June 14, 2026 | 12.5 | 12.52 | 12.52 | 12.74 | 12.5 | 374,384 |
| June 11, 2026 | 12.5 | 12.49 | 12.49 | 12.62 | 12.4 | 123,976 |
| June 10, 2026 | 12.5 | 12.5 | 12.5 | 12.6 | 12.45 | 81,145 |
| June 09, 2026 | 12.3 | 12.5 | 12.5 | 12.59 | 12.3 | 361,612 |
| June 08, 2026 | 12.18 | 12.3 | 12.3 | 12.33 | 12.02 | 101,699 |
| June 07, 2026 | 12.11 | 12.23 | 12.23 | 12.31 | 12.11 | 49,743 |
| June 04, 2026 | 12.3 | 12.19 | 12.19 | 12.38 | 12.12 | 95,544 |
| June 03, 2026 | 12.41 | 12.25 | 12.25 | 12.5 | 12.07 | 199,850 |
| 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 |
AD
