Allied Cooperative Insurance Group - 8150.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2025	11	11.1	11.1	11.16	10.93	306,878
October 16, 2025	10.97	10.98	10.98	11.14	10.91	247,108
October 15, 2025	11.16	11.01	11.01	11.53	10.97	605,893
October 14, 2025	11.35	11.16	11.16	11.88	11.06	963,348
October 13, 2025	11.33	11.26	11.26	11.45	11.22	183,175
October 12, 2025	10.42	11.3	11.3	11.7	10.42	739,488
October 09, 2025	10.8	10.98	10.98	11.22	10.49	265,799
October 08, 2025	11.03	10.82	10.82	11.05	10.7	219,950
October 07, 2025	11.05	11.03	11.03	11.14	10.98	183,348
October 06, 2025	11.1	11.01	11.01	11.2	10.96	211,743
October 05, 2025	10.99	11.09	11.09	11.22	10.96	203,849
October 02, 2025	11.1	10.99	10.99	11.18	10.92	217,111
October 01, 2025	10.85	11.02	11.02	11.14	10.85	639,406
September 30, 2025	10.89	10.79	10.79	10.93	10.62	196,004
September 29, 2025	10.8	10.8	10.8	10.83	10.67	167,594
September 28, 2025	10.93	10.8	10.8	11.1	10.8	294,325
September 25, 2025	10.49	10.88	10.88	10.91	10.39	428,983
September 24, 2025	10.3	10.44	10.44	10.52	10.28	254,419
September 22, 2025	10.32	10.12	10.12	10.32	10.11	159,653
September 21, 2025	10.26	10.26	10.26	10.41	10.21	406,037
September 18, 2025	10.22	10.26	10.26	10.43	10.2	165,888
September 17, 2025	10	10.2	10.2	10.2	10	163,521
September 16, 2025	9.72	10	10	10.09	9.71	159,222
September 15, 2025	9.73	9.72	9.72	9.99	9.54	219,401
September 14, 2025	9.82	9.5	9.5	9.85	9.45	162,675
September 11, 2025	9.93	9.75	9.75	10.04	9.75	53,417
September 10, 2025	9.99	9.9	9.9	9.99	9.85	102,501
September 09, 2025	10.09	10.01	10.01	10.11	9.91	178,596
September 08, 2025	10.09	10.02	10.02	10.2	9.99	88,135
September 07, 2025	10.23	10.09	10.09	10.25	10	99,710
September 04, 2025	10.08	10.15	10.15	10.17	10.05	100,649
September 03, 2025	10.2	10.08	10.08	10.26	10.02	118,178
September 02, 2025	10.37	10.15	10.15	10.37	10	196,211
September 01, 2025	10.48	10.22	10.22	10.57	10.2	159,084
August 31, 2025	10.87	10.48	10.48	10.98	10.31	207,378
August 28, 2025	11	10.86	10.86	11.2	10.75	582,149
August 27, 2025	10.93	10.84	10.84	11	10.8	208,982
August 26, 2025	10.92	10.93	10.93	10.99	10.83	133,826
August 25, 2025	11.02	10.92	10.92	11.03	10.91	208,428
August 24, 2025	11.09	11.01	11.01	11.2	11.01	123,442
August 21, 2025	11.21	11.09	11.09	11.24	10.95	189,489
August 20, 2025	11.18	11.21	11.21	11.37	11.11	193,790
August 19, 2025	11.01	11.09	11.09	11.17	10.96	147,583
August 18, 2025	11.09	11.01	11.01	11.17	11	149,931
August 17, 2025	10.97	11.1	11.1	11.2	10.9	154,864
August 14, 2025	10.86	10.97	10.97	11	10.82	115,447
August 13, 2025	11.16	11	11	11.16	10.91	324,433
August 12, 2025	10.9	11.02	11.02	11.09	10.79	200,634
August 11, 2025	11.18	10.9	10.9	11.2	10.79	269,526
August 10, 2025	11.5	11.2	11.2	11.5	11.1	141,540
August 07, 2025	11.01	11.32	11.32	11.43	11.01	348,162
August 06, 2025	10.99	11.06	11.06	11.08	10.97	188,593
August 05, 2025	10.88	10.97	10.97	11.11	10.88	164,917
August 04, 2025	10.93	10.95	10.95	10.98	10.82	74,172
August 03, 2025	11.2	10.98	10.98	11.2	10.94	123,306
July 31, 2025	11.2	11.2	11.2	11.31	11	193,005
July 30, 2025	10.93	11.14	11.14	11.2	10.93	138,550
July 29, 2025	11.43	11.05	11.05	11.43	11.04	207,386
July 28, 2025	10.89	11.43	11.43	11.84	10.86	1.52M
July 27, 2025	10.98	10.77	10.77	10.98	10.6	287,998

Allied Cooperative Insurance Group (8150.SR) SAU