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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	10.9	10.87	10.87	11	10.84	247,185
July 23, 2025	11.2	11	11	11.2	11	223,881
July 22, 2025	11.07	11.13	11.13	11.26	11.07	187,621
July 21, 2025	11.37	11.28	11.28	11.37	11.08	118,692
July 20, 2025	11.56	11.23	11.23	11.66	11.18	264,806
July 17, 2025	11.7	11.51	11.51	11.88	11.5	375,134
July 16, 2025	12	11.7	11.7	12	11.7	223,442
July 15, 2025	12.02	11.92	11.92	12.1	11.85	243,801
July 14, 2025	12.34	12	12	12.38	11.96	197,195
July 13, 2025	12.16	12.28	12.28	12.42	12.16	181,840
July 10, 2025	12.25	12.16	12.16	12.3	12.13	121,061
July 09, 2025	12.2	12.15	12.15	12.24	12.1	230,059
July 08, 2025	12.5	12.2	12.2	12.5	12.16	378,053
July 07, 2025	12.47	12.48	12.48	12.79	12.46	299,823
July 06, 2025	12.42	12.5	12.5	12.54	12.34	257,069
July 03, 2025	12.58	12.32	12.32	12.63	12.32	229,161
July 02, 2025	12.78	12.56	12.56	12.91	12.37	179,074
July 01, 2025	12.84	12.76	12.76	12.98	12.6	352,574
June 30, 2025	12.65	12.84	12.84	12.98	12.65	429,597
June 29, 2025	12.68	12.67	12.67	12.9	12.58	243,035
June 26, 2025	12.36	12.6	12.6	12.66	12.36	227,201
June 25, 2025	12.16	12.34	12.34	12.46	12.16	366,952
June 24, 2025	11.76	12.32	12.32	12.42	11.76	742,392
June 23, 2025	11.48	11.56	11.56	11.82	11.4	695,784
June 22, 2025	11.2	11.56	11.56	11.66	11.2	425,171
June 19, 2025	11.42	11.14	11.14	11.42	11.12	283,199
June 18, 2025	11.4	11.3	11.3	11.98	11.12	442,698
June 17, 2025	12.18	11.44	11.44	12.18	11.44	122,345
June 16, 2025	11.96	11.98	11.98	12.12	11.8	203,829
June 15, 2025	10.82	11.74	11.74	11.9	10.82	261,236
June 12, 2025	12.5	12.02	12.02	12.5	12	187,796
June 11, 2025	12.5	12.54	12.54	12.86	12.48	101,266
June 04, 2025	12.42	12.48	12.48	12.52	12.3	73,986
June 03, 2025	12.5	12.34	12.34	12.6	12.34	93,203
June 02, 2025	12.22	12.36	12.36	12.38	12.18	133,115
June 01, 2025	12.3	12.26	12.26	12.5	12.2	127,132
May 29, 2025	12.38	12.48	12.48	12.72	12.38	157,093
May 28, 2025	12.38	12.44	12.44	12.62	12.38	174,616
May 27, 2025	12.8	12.34	12.34	12.8	12.28	143,075
May 26, 2025	12.96	12.7	12.7	13.02	12.44	177,918
May 25, 2025	13.04	12.96	12.96	13.2	12.92	206,103
May 22, 2025	12.92	13.16	13.16	13.28	12.92	219,299
May 21, 2025	13.06	13	13	13.1	12.88	174,779

Allied Cooperative Insurance Group (8150.SR) SAU