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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10.8	10.84	10.84	10.89	10.66	108,390
September 07, 2025	10.94	10.8	10.8	10.95	10.71	111,131
September 04, 2025	10.85	10.94	10.94	11	10.75	100,783
September 03, 2025	10.8	10.85	10.85	10.88	10.65	95,460
September 02, 2025	10.77	10.83	10.83	10.83	10.5	111,217
September 01, 2025	10.79	10.77	10.77	10.82	10.63	83,117
August 31, 2025	10.72	10.76	10.76	10.83	10.5	69,677
August 28, 2025	10.76	10.72	10.72	10.77	10.4	91,695
August 27, 2025	10.75	10.69	10.69	10.85	10.66	80,765
August 26, 2025	10.7	10.74	10.74	10.85	10.55	91,979
August 25, 2025	10.73	10.65	10.65	10.73	10.6	61,111
August 24, 2025	10.55	10.73	10.73	10.79	10.52	194,367
August 21, 2025	10.56	10.45	10.45	10.62	10.43	66,598
August 20, 2025	10.6	10.5	10.5	10.65	10.45	48,866
August 19, 2025	10.66	10.55	10.55	10.68	10.54	39,514
August 18, 2025	10.88	10.63	10.63	10.88	10.63	80,039
August 17, 2025	10.82	10.78	10.78	10.94	10.78	194,062
August 14, 2025	10.8	10.87	10.87	10.92	10.7	225,799
August 13, 2025	10.5	10.78	10.78	10.88	10.5	47,037
August 12, 2025	10.61	10.82	10.82	10.86	10.61	55,480
August 11, 2025	10.85	10.67	10.67	10.85	10.6	70,724
August 10, 2025	10.9	10.81	10.81	11	10.7	134,065
August 07, 2025	10.84	10.89	10.89	11.2	10.82	116,096
August 06, 2025	10.8	10.84	10.84	10.97	10.8	100,329
August 05, 2025	10.96	10.82	10.82	10.98	10.8	53,281
August 04, 2025	10.96	10.86	10.86	11.1	10.8	58,673
August 03, 2025	11.22	11	11	11.23	11	47,710
July 31, 2025	11.69	11.31	11.31	11.69	11.31	77,008
July 30, 2025	11.2	11.65	11.65	11.65	11.14	143,867
July 29, 2025	11.64	11.2	11.2	11.67	11.14	105,583
July 28, 2025	11.3	11.44	11.44	12.16	11.14	562,117
July 27, 2025	11.14	11.3	11.3	11.54	10.96	309,265
July 24, 2025	11.1	11.14	11.14	11.17	10.91	117,367
July 23, 2025	11.08	11.11	11.11	11.14	11	88,734
July 22, 2025	11.23	11.15	11.15	11.38	10.96	86,929
July 21, 2025	11.24	11.23	11.23	11.24	11.02	48,518
July 20, 2025	11.5	11.3	11.3	11.62	11	185,516
July 17, 2025	11.41	11.5	11.5	11.53	11.25	55,024
July 16, 2025	11.6	11.41	11.41	11.6	11.32	26,947
July 15, 2025	11.66	11.6	11.6	11.66	11.46	29,511
July 14, 2025	11.9	11.55	11.55	11.9	11.46	37,217
July 13, 2025	11.52	11.73	11.73	11.73	11.51	59,953
July 10, 2025	11.76	11.53	11.53	11.84	11.53	76,263
July 09, 2025	11.72	11.7	11.7	11.84	11.64	61,132
July 08, 2025	11.96	11.74	11.74	12	11.73	67,837
July 07, 2025	12.05	11.96	11.96	12.14	11.9	72,050
July 06, 2025	11.97	12	12	12.18	11.97	89,259
July 03, 2025	12.16	12.03	12.03	12.23	12	73,519
July 02, 2025	12.36	12.19	12.19	12.37	12.16	45,594
July 01, 2025	12.59	12.37	12.37	12.62	12.37	84,457
June 30, 2025	11.82	12.59	12.59	12.6	11.82	316,926
June 29, 2025	11.7	11.98	11.98	12	11.69	159,181
June 26, 2025	11.4	11.58	11.58	11.66	11.38	265,000
June 25, 2025	11.42	11.44	11.44	11.5	11.34	121,600
June 24, 2025	11.08	11.48	11.48	11.54	11.08	141,666
June 23, 2025	10.84	11.04	11.04	11.12	10.84	124,294
June 22, 2025	10.98	10.8	10.8	11.26	10.78	205,188
June 19, 2025	10.92	11	11	11.16	10.9	121,411
June 18, 2025	10.88	10.9	10.9	11.96	10.6	868,282
June 17, 2025	11.06	10.88	10.88	11.08	10.8	81,903

Arabia Insurance Cooperative Company (8160.SR) SAU