Al-Etihad Cooperative Insurance Company (8170.SR) SAU
Currency In SAR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8170.SR Historical Return
If you invested 1000 SAR in Al-Etihad Cooperative Insurance Company (8170.SR) 10 years ago, it would be worth 976.45 SAR as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 388 SAR, while 1000 SAR invested 1 year ago would be worth 568.55 SAR. This corresponds to total returns of -2.35%, -61.2%, -43.15%, respectively, with annualized returns of -0.24%, -17.24%, -43.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8170.SR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2026 | 6.96 | 7 | 7 | 7.04 | 6.81 | 262,154 |
| July 29, 2026 | 7.1 | 7 | 7 | 7.21 | 6.92 | 307,911 |
| July 28, 2026 | 7.13 | 7.1 | 7.1 | 7.38 | 7.01 | 472,513 |
| July 27, 2026 | 6.96 | 7.14 | 7.14 | 7.63 | 6.86 | 2.09M |
| July 26, 2026 | 6.95 | 6.94 | 6.94 | 7.06 | 6.88 | 183,136 |
| July 23, 2026 | 6.99 | 7 | 7 | 7.17 | 6.93 | 467,826 |
| July 22, 2026 | 7 | 6.96 | 6.96 | 7.25 | 6.93 | 591,700 |
| July 21, 2026 | 7.27 | 7.1 | 7.1 | 7.45 | 6.87 | 1.73M |
| July 20, 2026 | 7.65 | 7.4 | 7.4 | 7.77 | 7.4 | 709,357 |
| July 19, 2026 | 7.39 | 7.69 | 7.69 | 7.87 | 7.38 | 1.13M |
| July 16, 2026 | 7.66 | 7.39 | 7.39 | 7.67 | 7.37 | 476,200 |
| July 15, 2026 | 7.87 | 7.68 | 7.68 | 7.96 | 7.58 | 670,043 |
| July 14, 2026 | 7.44 | 7.89 | 7.89 | 8.07 | 7.35 | 2.71M |
| July 13, 2026 | 6.86 | 7.59 | 7.59 | 7.59 | 6.86 | 2.61M |
| July 12, 2026 | 6.84 | 6.9 | 6.9 | 7.03 | 6.8 | 237,154 |
| July 09, 2026 | 6.75 | 6.81 | 6.81 | 6.94 | 6.7 | 264,179 |
| July 08, 2026 | 6.81 | 6.77 | 6.77 | 6.92 | 6.71 | 247,446 |
| July 07, 2026 | 7 | 6.95 | 6.95 | 7.16 | 6.93 | 633,737 |
| July 06, 2026 | 7.31 | 7 | 7 | 7.31 | 6.93 | 567,329 |
| July 05, 2026 | 7.12 | 7.35 | 7.35 | 7.52 | 7.03 | 757,946 |
| July 02, 2026 | 6.86 | 7.03 | 7.03 | 7.22 | 6.77 | 1.04M |
| July 01, 2026 | 6.85 | 6.92 | 6.92 | 7.02 | 6.67 | 682,029 |
| June 30, 2026 | 6.5 | 6.8 | 6.8 | 6.84 | 6.5 | 687,715 |
| June 29, 2026 | 6.45 | 6.5 | 6.5 | 6.6 | 6.39 | 467,709 |
| June 28, 2026 | 6.31 | 6.46 | 6.46 | 6.62 | 6.31 | 388,643 |
| June 25, 2026 | 6.25 | 6.33 | 6.33 | 6.37 | 6.24 | 104,394 |
| June 24, 2026 | 6.26 | 6.34 | 6.34 | 6.36 | 6.26 | 171,014 |
| June 23, 2026 | 6.38 | 6.38 | 6.38 | 6.4 | 6.29 | 64,028 |
| June 22, 2026 | 6.3 | 6.38 | 6.38 | 6.45 | 6.27 | 209,479 |
| June 21, 2026 | 6.33 | 6.32 | 6.32 | 6.38 | 6.25 | 136,248 |
| June 18, 2026 | 6.54 | 6.33 | 6.33 | 6.57 | 6.29 | 312,345 |
| June 17, 2026 | 6.63 | 6.53 | 6.53 | 6.66 | 6.48 | 139,468 |
| June 16, 2026 | 6.61 | 6.68 | 6.68 | 6.71 | 6.6 | 156,589 |
| June 15, 2026 | 6.8 | 6.66 | 6.66 | 6.88 | 6.6 | 173,442 |
| June 14, 2026 | 6.68 | 6.78 | 6.78 | 6.9 | 6.68 | 531,371 |
| June 11, 2026 | 6.59 | 6.66 | 6.66 | 6.75 | 6.48 | 318,815 |
| June 10, 2026 | 6.65 | 6.65 | 6.65 | 6.76 | 6.51 | 424,658 |
| June 09, 2026 | 6.44 | 6.56 | 6.56 | 6.94 | 6.44 | 769,528 |
| June 08, 2026 | 6.26 | 6.5 | 6.5 | 6.62 | 6.05 | 451,863 |
| June 07, 2026 | 6.31 | 6.32 | 6.32 | 6.35 | 6.24 | 139,681 |
| June 04, 2026 | 6.1 | 6.3 | 6.3 | 6.44 | 6.02 | 568,641 |
| June 03, 2026 | 6.07 | 6.09 | 6.09 | 6.11 | 6 | 111,051 |
| June 02, 2026 | 6.1 | 6.07 | 6.07 | 6.13 | 6 | 95,135 |
| June 01, 2026 | 5.9 | 6.1 | 6.1 | 6.13 | 5.9 | 235,427 |
| May 31, 2026 | 5.86 | 5.9 | 5.9 | 5.96 | 5.85 | 121,605 |
| May 21, 2026 | 5.79 | 5.83 | 5.83 | 5.83 | 5.75 | 184,331 |
| May 20, 2026 | 5.83 | 5.79 | 5.79 | 5.83 | 5.68 | 114,859 |
| May 19, 2026 | 5.79 | 5.78 | 5.78 | 5.84 | 5.77 | 59,437 |
| May 18, 2026 | 5.87 | 5.79 | 5.79 | 5.87 | 5.77 | 113,435 |
| May 17, 2026 | 5.8 | 5.84 | 5.84 | 6 | 5.8 | 323,697 |
| May 14, 2026 | 5.9 | 5.82 | 5.82 | 5.9 | 5.8 | 211,911 |
| 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 |
AD
