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

5.82

-0.0700001(-1.19%)

Updated at May 14 03:19PM

Currency In SAR

8170.SR Historical Return

If you invested 1000 SAR in Al-Etihad Cooperative Insurance Company (8170.SR) 10 years ago, it would be worth 702.9 SAR as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 332 SAR, while 1000 SAR invested 1 year ago would be worth 439.25 SAR. This corresponds to total returns of -29.71%, -66.8%, -56.08%, respectively, with annualized returns of -3.46%, -19.81%, -56.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8170.SR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	5.97	5.89	5.89	5.97	5.88	201,809
May 12, 2026	6.05	5.95	5.95	6.09	5.9	197,598
May 11, 2026	6.11	6.05	6.05	6.11	6.01	185,629
May 10, 2026	6.1	6.08	6.08	6.13	6.03	114,412
May 07, 2026	6.19	6.1	6.1	6.19	6.03	228,476
May 06, 2026	6.22	6.12	6.12	6.23	6.09	258,537
May 05, 2026	6.4	6.23	6.23	6.41	6.16	556,648
May 04, 2026	6.18	6.51	6.51	6.6	6.18	1.16M
May 03, 2026	6.13	6.18	6.18	6.25	6.13	165,985
April 30, 2026	6.14	6.13	6.13	6.2	6.1	190,475
April 29, 2026	6.15	6.12	6.12	6.18	6.11	171,334
April 28, 2026	6.27	6.15	6.15	6.3	6.13	132,117
April 27, 2026	6.36	6.27	6.27	6.39	6.26	171,340
April 26, 2026	6.39	6.36	6.36	6.43	6.32	30,927
April 23, 2026	6.41	6.42	6.42	6.47	6.38	119,368
April 22, 2026	6.42	6.46	6.46	6.48	6.34	93,286
April 21, 2026	6.41	6.42	6.42	6.45	6.38	90,464
April 20, 2026	6.51	6.44	6.44	6.55	6.39	143,433
April 19, 2026	6.65	6.57	6.57	6.7	6.47	295,868
April 16, 2026	6.69	6.69	6.69	6.75	6.6	144,366
April 15, 2026	6.57	6.69	6.69	6.75	6.51	176,041
April 14, 2026	6.45	6.6	6.6	6.6	6.4	162,960
April 13, 2026	6.46	6.45	6.45	6.46	6.34	59,461
April 12, 2026	6.43	6.42	6.42	6.48	6.37	43,905
April 09, 2026	6.65	6.42	6.42	6.65	6.39	96,789
April 08, 2026	6.24	6.63	6.63	6.68	6.24	304,296
April 07, 2026	6.37	6.14	6.14	6.37	6.13	137,609
April 06, 2026	6.51	6.4	6.4	6.52	6.38	63,385
April 05, 2026	6.48	6.52	6.52	6.57	6.46	130,360
April 02, 2026	6.5	6.48	6.48	6.55	6.4	162,120
April 01, 2026	6.34	6.49	6.49	6.54	6.34	210,923
March 31, 2026	6.31	6.34	6.34	6.38	6.22	276,061
March 30, 2026	6.25	6.26	6.26	6.29	6.16	162,636
March 29, 2026	6.21	6.23	6.23	6.26	6.18	187,275
March 26, 2026	6.35	6.2	6.2	6.38	6.17	398,729
March 25, 2026	6.18	6.3	6.3	6.36	6.18	300,929
March 24, 2026	6.3	6.2	6.2	6.4	6.05	719,417
March 16, 2026	6.85	6.44	6.44	6.86	6.44	1.2M
March 15, 2026	7.04	7.15	7.15	7.17	6.99	57,249
March 12, 2026	7.31	7.04	7.04	7.31	7	117,773
March 11, 2026	7.38	7.37	7.37	7.38	7.25	233,138
March 10, 2026	7.3	7.37	7.37	7.37	7.22	93,198
March 09, 2026	7.54	7.29	7.29	7.55	7.29	58,991
March 08, 2026	7.17	7.47	7.47	7.48	7.11	107,546
March 05, 2026	7.17	7.27	7.27	7.31	7.14	57,992
March 04, 2026	6.91	7.17	7.17	7.17	6.91	128,373
March 03, 2026	6.96	6.9	6.9	6.98	6.83	92,263
March 02, 2026	7.15	6.96	6.96	7.16	6.86	54,288
March 01, 2026	7	7.02	7.02	7.38	6.95	150,000
February 26, 2026	7.21	7.26	7.26	7.36	7.13	163,170
February 25, 2026	7.3	7.08	7.08	7.31	7.04	126,293
February 24, 2026	7.22	7.3	7.3	7.3	7.15	196,867
February 23, 2026	7.38	7.23	7.23	7.51	7.22	134,928
February 19, 2026	7.65	7.39	7.39	7.67	7.31	249,063
February 18, 2026	7.62	7.67	7.67	7.73	7.52	140,283
February 17, 2026	7.88	7.62	7.62	7.88	7.62	152,120
February 16, 2026	7.89	7.88	7.88	7.98	7.86	83,479
February 15, 2026	7.82	7.92	7.92	7.94	7.82	114,508
February 12, 2026	7.86	7.82	7.82	7.96	7.82	169,123
February 11, 2026	7.97	7.86	7.86	7.98	7.85	41,519