Arabia Insurance Cooperative Company - 8160.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.91	9.91	9.91	10.08	9.86	11,237
December 03, 2025	10.13	9.91	9.91	10.13	9.91	45,225
December 02, 2025	10.2	10.17	10.17	10.2	9.9	131,524
December 01, 2025	10	9.99	9.99	10.18	9.8	57,685
November 30, 2025	10.4	10.1	10.1	10.45	9.7	126,657
November 27, 2025	10.5	10.43	10.43	10.54	10.33	18,935
November 26, 2025	10.44	10.36	10.36	10.54	10.36	17,121
November 25, 2025	10.56	10.55	10.55	10.63	10.42	40,292
November 24, 2025	10.39	10.56	10.56	10.8	10.28	106,553
November 23, 2025	10.2	10.4	10.4	10.4	10.18	26,987
November 20, 2025	10.24	10.29	10.29	10.31	10.18	21,226
November 19, 2025	10.11	10.15	10.15	10.25	10.11	184,161
November 18, 2025	10.52	10.18	10.18	10.52	10.13	122,553
November 17, 2025	10.64	10.54	10.54	10.74	10.42	79,673
November 16, 2025	10.75	10.64	10.64	10.87	10.54	53,870
November 13, 2025	10.76	10.82	10.82	10.86	10.66	62,455
November 12, 2025	10.48	10.74	10.74	10.76	10.48	56,475
November 11, 2025	10.6	10.62	10.62	10.63	10.5	32,638
November 10, 2025	10.78	10.6	10.6	10.78	10.58	29,871
November 09, 2025	10.74	10.76	10.76	10.77	10.25	31,201
November 06, 2025	10.29	10.7	10.7	10.7	10.24	35,391
November 05, 2025	10.51	10.38	10.38	10.64	10.25	82,135
November 04, 2025	10.6	10.65	10.65	10.67	10.3	85,575
November 03, 2025	10.8	10.66	10.66	10.81	10.6	38,324
November 02, 2025	10.7	10.75	10.75	10.82	10.68	60,126
October 30, 2025	10.86	10.7	10.7	10.9	10.65	259,090
October 29, 2025	10.6	10.78	10.78	10.86	10.59	162,426
October 28, 2025	10.6	10.6	10.6	10.7	10.59	128,928
October 27, 2025	10.6	10.67	10.67	10.7	10.56	68,742
October 26, 2025	10.6	10.59	10.59	10.69	10.58	27,988
October 23, 2025	10.65	10.55	10.55	10.7	10.55	154,319
October 22, 2025	10.85	10.72	10.72	10.85	10.7	192,711
October 21, 2025	10.71	10.79	10.79	10.89	10.7	89,111
October 20, 2025	10.9	10.8	10.8	10.94	10.72	52,729
October 19, 2025	10.99	10.8	10.8	10.99	10.8	37,176
October 16, 2025	10.82	10.99	10.99	11	10.8	258,804
October 15, 2025	10.75	10.87	10.87	10.87	10.68	120,552
October 14, 2025	10.94	10.77	10.77	10.94	10.6	106,313
October 13, 2025	10.85	10.94	10.94	10.94	10.82	78,923
October 12, 2025	10.85	10.84	10.84	10.97	10.7	67,211
October 09, 2025	10.8	10.89	10.89	10.93	10.75	75,880
October 08, 2025	10.87	10.81	10.81	10.87	10.7	154,338
October 07, 2025	11	10.87	10.87	11.05	10.85	238,376
October 06, 2025	11.06	10.98	10.98	11.14	10.89	303,580
October 05, 2025	11.17	11.06	11.06	11.31	11.04	105,067
October 02, 2025	11.32	11.17	11.17	11.32	11.1	82,246
October 01, 2025	11.35	11.26	11.26	11.38	11.22	102,458
September 30, 2025	11.2	11.29	11.29	11.36	11.2	102,458
September 29, 2025	11.39	11.25	11.25	11.39	11.22	79,984
September 28, 2025	11.39	11.29	11.29	11.49	11.26	217,136
September 25, 2025	11.33	11.37	11.37	11.39	11.01	149,535
September 24, 2025	11.21	11.3	11.3	11.46	11.21	119,811
September 22, 2025	11.2	11.2	11.2	11.2	10.9	116,922
September 21, 2025	10.9	11.11	11.11	11.25	10.87	116,958
September 18, 2025	10.95	10.9	10.9	10.95	10.81	93,258
September 17, 2025	10.87	10.88	10.88	11.01	10.71	126,056
September 16, 2025	10.8	10.86	10.86	10.87	10.7	80,205
September 15, 2025	10.75	10.8	10.8	10.83	10.6	87,174
September 14, 2025	10.7	10.75	10.75	10.75	10.21	97,215
September 11, 2025	10.84	10.72	10.72	10.84	10.4	74,828

Arabia Insurance Cooperative Company (8160.SR) SAU