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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2025	13.77	13.91	13.91	14.04	13.77	61,611
July 03, 2025	13.9	13.77	13.77	13.93	13.76	83,010
July 02, 2025	14.1	13.9	13.9	14.12	13.9	76,420
July 01, 2025	14.25	14.18	14.18	14.27	14.01	55,256
June 30, 2025	13.94	14.25	14.25	14.27	13.9	209,353
June 29, 2025	13.82	13.94	13.94	13.99	13.82	60,113
June 26, 2025	13.72	13.78	13.78	13.9	13.66	48,822
June 25, 2025	13.66	13.64	13.64	13.78	13.38	56,077
June 24, 2025	13.2	13.6	13.6	13.6	13.14	143,737
June 23, 2025	12.46	12.82	12.82	12.94	12.46	138,402
June 22, 2025	12.44	12.48	12.48	12.82	12.44	88,488
June 19, 2025	12.6	12.46	12.46	12.66	12.44	38,231
June 18, 2025	12.96	12.46	12.46	12.96	12.44	216,728
June 17, 2025	13	12.94	12.94	13.18	12.94	59,882
June 16, 2025	13	13.08	13.08	13.24	13	54,168
June 15, 2025	12.6	12.96	12.96	13.12	12.6	143,407
June 12, 2025	13.76	13.46	13.46	13.76	13.4	159,729
June 11, 2025	13.72	13.9	13.9	13.98	13.72	85,088
June 04, 2025	13.76	13.72	13.72	13.78	13.6	91,562
June 03, 2025	13.3	13.76	13.76	13.8	13.22	214,106
June 02, 2025	13.06	13.24	13.24	13.24	12.96	61,246
June 01, 2025	12.98	13.08	13.08	13.24	12.88	70,671
May 29, 2025	13.36	13.22	13.22	13.36	13.14	151,738
May 28, 2025	12.9	13.02	13.02	13.26	12.9	110,836
May 27, 2025	13.16	12.96	12.96	13.18	12	121,914
May 26, 2025	13.12	13.2	13.2	13.36	13	124,509
May 25, 2025	13.46	13.28	13.28	13.46	13.1	167,522
May 22, 2025	13.42	13.44	13.44	13.5	13.3	235,744
May 21, 2025	14.1	13.98	13.38	14.1	13.88	185,015

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