Al-Etihad Cooperative Insurance Company (8170.SR) SAU
6.48
-0.01(-0.15%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.48
-0.01(-0.15%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 7.67 | 7.31 | 249,063 |
| February 18, 2026 | 7.62 | 7.67 | 0 | 7.73 | 7.52 | 140,283 |
| February 17, 2026 | 7.88 | 7.62 | 0 | 7.88 | 7.62 | 152,120 |
| February 16, 2026 | 7.89 | 7.88 | 0 | 7.98 | 7.86 | 83,479 |
| February 15, 2026 | 7.82 | 7.92 | 0 | 7.94 | 7.82 | 114,508 |
| February 12, 2026 | 7.86 | 7.82 | 0 | 7.96 | 7.82 | 169,123 |
| February 11, 2026 | 7.97 | 7.86 | 0 | 7.98 | 7.85 | 41,519 |
| February 10, 2026 | 7.99 | 7.97 | 0 | 7.99 | 7.92 | 113,856 |
| February 09, 2026 | 8.05 | 7.99 | 0 | 8.05 | 7.9 | 96,640 |
| February 08, 2026 | 7.88 | 8.02 | 0 | 8.07 | 7.8 | 177,223 |
| February 05, 2026 | 8.03 | 7.84 | 0 | 8.03 | 7.72 | 138,617 |
| February 04, 2026 | 8.16 | 8.02 | 0 | 8.16 | 8.01 | 86,118 |
| February 03, 2026 | 8.23 | 8.13 | 0 | 8.32 | 8.11 | 87,349 |
| February 02, 2026 | 8.08 | 8.23 | 0 | 8.25 | 7.94 | 115,185 |
| February 01, 2026 | 8.14 | 8.03 | 0 | 8.2 | 8.01 | 306,112 |
| January 29, 2026 | 8.26 | 8.13 | 0 | 8.26 | 8.1 | 109,813 |
| January 28, 2026 | 8.29 | 8.24 | 0 | 8.36 | 8.23 | 145,076 |
| January 27, 2026 | 8.27 | 8.31 | 0 | 8.32 | 8.22 | 124,534 |
| January 26, 2026 | 8.4 | 8.27 | 0 | 8.4 | 8.21 | 113,304 |
| January 25, 2026 | 8.54 | 8.26 | 0 | 8.54 | 8.24 | 169,846 |
| January 22, 2026 | 8.58 | 8.41 | 0 | 8.78 | 8.37 | 447,925 |
| January 21, 2026 | 7.99 | 8.57 | 0 | 8.58 | 7.81 | 1.22M |
| January 20, 2026 | 7.99 | 7.81 | 0 | 8.02 | 7.71 | 237,087 |
| January 19, 2026 | 8.06 | 7.97 | 0 | 8.13 | 7.94 | 134,784 |
| January 18, 2026 | 7.84 | 8.08 | 0 | 8.13 | 7.84 | 305,171 |
| January 15, 2026 | 7.96 | 7.84 | 0 | 7.96 | 7.7 | 137,816 |
| January 14, 2026 | 8.06 | 7.96 | 0 | 8.11 | 7.92 | 147,627 |
| January 13, 2026 | 8.07 | 8.06 | 0 | 8.09 | 7.91 | 128,572 |
| January 12, 2026 | 8.01 | 8.1 | 0 | 8.16 | 8.01 | 117,302 |
| January 11, 2026 | 7.97 | 8.01 | 0 | 8.07 | 7.94 | 62,628 |
| January 08, 2026 | 8.09 | 7.93 | 0 | 8.09 | 7.87 | 65,183 |
| January 07, 2026 | 8 | 8.09 | 0 | 8.19 | 8 | 173,053 |
| January 06, 2026 | 7.96 | 7.93 | 0 | 8.02 | 7.78 | 50,995 |
| January 05, 2026 | 7.96 | 7.96 | 0 | 8.04 | 7.92 | 78,292 |
| January 04, 2026 | 8.13 | 7.94 | 0 | 8.16 | 7.89 | 170,259 |
| January 01, 2026 | 7.96 | 8.13 | 0 | 8.3 | 7.95 | 103,262 |