Al-Etihad Cooperative Insurance Company - 8170.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.96	11.15	11.15	11.18	10.88	110,132
September 28, 2025	11.06	11.01	11.01	11.13	10.98	109,208
September 25, 2025	11.1	11.06	11.06	11.17	10.84	427,410
September 24, 2025	10.71	11.09	11.09	11.09	10.71	228,503
September 22, 2025	10.77	10.7	10.7	10.79	10.6	125,311
September 21, 2025	10.5	10.75	10.75	10.76	10.5	156,296
September 18, 2025	10.5	10.46	10.46	10.53	10.37	95,759
September 17, 2025	10.32	10.46	10.46	10.47	10.3	143,937
September 16, 2025	10.19	10.35	10.35	10.39	10.19	99,460
September 15, 2025	10.1	10.23	10.23	10.3	10.05	65,045
September 14, 2025	10.25	10.14	10.14	10.37	10.05	36,475
September 11, 2025	10.33	10.28	10.28	10.46	10.24	68,016
September 10, 2025	10.5	10.4	10.4	10.56	10.3	67,246
September 09, 2025	10.41	10.6	10.6	10.69	10.4	87,531
September 08, 2025	10.63	10.48	10.48	10.72	10.44	73,353
September 07, 2025	10.76	10.63	10.63	10.84	10	117,121
September 04, 2025	10.85	10.76	10.76	10.85	10.66	36,822
September 03, 2025	10.78	10.78	10.78	10.9	10.7	56,408
September 02, 2025	10.9	10.7	10.7	10.9	10.58	57,286
September 01, 2025	10.83	10.83	10.83	10.97	10.67	110,496
August 31, 2025	11.13	10.78	10.78	11.22	10.78	107,896
August 28, 2025	11.25	11.21	11.21	11.25	11.12	32,291
August 27, 2025	11.12	11.16	11.16	11.3	11.08	42,515
August 26, 2025	11.24	11.13	11.13	11.24	11.06	55,681
August 25, 2025	11.23	11.2	11.2	11.26	11.07	38,203
August 24, 2025	11.14	11.23	11.23	11.33	11.12	141,377
August 21, 2025	11.26	11.06	11.06	11.26	11	214,849
August 20, 2025	11.23	11.21	11.21	11.34	11.21	20,235
August 19, 2025	11.28	11.25	11.25	11.34	11.2	23,876
August 18, 2025	11.36	11.28	11.28	11.36	11.24	43,998
August 17, 2025	11.21	11.32	11.32	11.37	11.12	63,478
August 14, 2025	11	11.1	11.1	11.32	10.97	115,434
August 13, 2025	11.08	10.97	10.97	11.16	10.94	176,439
August 12, 2025	11.3	11.08	11.08	11.32	11.06	82,032
August 11, 2025	11.6	11.3	11.3	11.6	11.14	125,287
August 10, 2025	11.88	11.6	11.6	11.88	11.6	99,481
August 07, 2025	11.64	11.89	11.89	11.93	11.55	101,712
August 06, 2025	11.5	11.67	11.67	11.68	11.46	55,435
August 05, 2025	11.74	11.5	11.5	11.77	11.34	140,843
August 04, 2025	11.22	11.71	11.71	11.88	11.22	208,111
August 03, 2025	12.6	12.4	12.4	12.6	12.36	41,075
July 31, 2025	12.49	12.63	12.63	12.68	12.49	37,820
July 30, 2025	12.42	12.47	12.47	12.58	12.28	26,879
July 29, 2025	12.7	12.42	12.42	12.76	12.42	87,426
July 28, 2025	12.83	12.76	12.76	12.93	12.69	137,518
July 27, 2025	13.05	12.83	12.83	13.05	12.83	50,579
July 24, 2025	12.88	12.72	12.72	12.9	12.7	58,598
July 23, 2025	12.71	12.8	12.8	12.96	12.71	58,556
July 22, 2025	13	12.88	12.88	13.01	12.76	57,255
July 21, 2025	12.86	13.01	13.01	13.07	12.73	68,257
July 20, 2025	13.1	12.86	12.86	13.18	12.86	57,240
July 17, 2025	13.05	13.1	13.1	13.14	12.96	107,957
July 16, 2025	13.24	13.05	13.05	13.24	13.05	56,981
July 15, 2025	13.44	13.1	13.1	13.47	13.1	66,953
July 14, 2025	13.62	13.29	13.29	13.72	13.22	179,178
July 13, 2025	13.54	13.72	13.72	13.81	13.54	151,559
July 10, 2025	13.51	13.54	13.54	13.68	13.5	107,334
July 09, 2025	13.56	13.57	13.57	13.69	13.49	122,434
July 08, 2025	13.7	13.6	13.6	13.81	13.58	62,964
July 07, 2025	13.9	13.75	13.75	13.92	13.69	119,334

Al-Etihad Cooperative Insurance Company (8170.SR) SAU