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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	9.84	9.94	9.94	10.07	9.72	83,263
November 05, 2025	9.99	9.84	9.84	9.99	9.65	287,456
November 04, 2025	10.5	10.29	10.29	10.54	10.23	98,119
November 03, 2025	10.71	10.6	10.6	10.75	10.52	87,586
November 02, 2025	10.85	10.71	10.71	10.85	10.62	52,602
October 30, 2025	10.78	10.82	10.82	10.94	10.7	126,610
October 29, 2025	10.74	10.75	10.75	10.76	10.62	29,456
October 28, 2025	10.81	10.74	10.74	10.98	10.65	75,743
October 27, 2025	10.73	10.83	10.83	10.86	10.71	42,695
October 26, 2025	10.7	10.83	10.83	10.83	10.65	49,799
October 23, 2025	10.56	10.65	10.65	10.66	10.5	60,744
October 22, 2025	10.69	10.56	10.56	10.72	10.56	72,888
October 21, 2025	10.84	10.63	10.63	10.91	10.62	124,012
October 20, 2025	11.09	10.92	10.92	11.12	10.83	139,587
October 19, 2025	11.13	11	11	11.13	10.96	130,745
October 16, 2025	11.08	11.05	11.05	11.15	11.04	82,534
October 15, 2025	11.15	11.05	11.05	11.23	11.05	118,093
October 14, 2025	11.34	11.09	11.09	11.35	11.05	108,786
October 13, 2025	11.1	11.27	11.27	11.34	11.1	70,725
October 12, 2025	11.03	11.06	11.06	11.15	10.94	69,294
October 09, 2025	11.09	11.18	11.18	11.19	11	75,905
October 08, 2025	11.3	11.12	11.12	11.3	11.07	179,470
October 07, 2025	11.44	11.32	11.32	11.51	11.3	125,493
October 06, 2025	11.35	11.38	11.38	11.43	11.26	124,247
October 05, 2025	11.3	11.37	11.37	11.49	11.3	95,286
October 02, 2025	11.44	11.26	11.26	11.5	11.22	143,195
October 01, 2025	11.24	11.45	11.45	11.74	11.19	403,314
September 30, 2025	11.18	11.17	11.17	11.25	11.11	75,127
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

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