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 1,300.99 SAR as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 SAR investment made 5 years ago would be worth 448.16 SAR, while 1000 SAR invested 1 year ago would be worth 780.08 SAR. This corresponds to total returns of 30.1%, -55.18%, -21.99%, respectively, with annualized returns of 2.67%, -14.82%, -21.99%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.01 | 7.91 | 7.91 | 8.25 | 7.8 | 3.36M |
| September 09, 2026 | 8.24 | 7.9 | 7.9 | 8.49 | 7.8 | 1.09M |
| September 08, 2026 | 8.53 | 8.52 | 8.52 | 8.65 | 8.32 | 728,103 |
| September 07, 2026 | 8.1 | 8.48 | 8.48 | 8.65 | 8 | 3.3M |
| September 03, 2026 | 8.08 | 8.13 | 8.13 | 8.22 | 8 | 627,345 |
| September 02, 2026 | 8.15 | 8.02 | 8.02 | 8.15 | 7.98 | 486,156 |
| September 01, 2026 | 8.14 | 8.12 | 8.12 | 8.31 | 8.03 | 693,197 |
| August 31, 2026 | 8.14 | 8.14 | 8.14 | 8.18 | 8 | 837,911 |
| August 30, 2026 | 8.02 | 8.15 | 8.15 | 8.28 | 7.83 | 1.34M |
| August 27, 2026 | 8.2 | 7.98 | 7.98 | 8.25 | 7.96 | 1.18M |
| August 26, 2026 | 7.94 | 8.19 | 8.19 | 8.4 | 7.84 | 3.3M |
| August 25, 2026 | 7.83 | 7.85 | 7.85 | 7.94 | 7.77 | 775,895 |
| August 24, 2026 | 8.02 | 7.88 | 7.88 | 8.02 | 7.82 | 981,148 |
| August 23, 2026 | 7.9 | 7.92 | 7.92 | 8 | 7.82 | 597,499 |
| August 20, 2026 | 8.13 | 7.9 | 7.9 | 8.16 | 7.73 | 2.02M |
| August 19, 2026 | 8.6 | 8.03 | 8.03 | 9.04 | 8.02 | 4.48M |
| August 18, 2026 | 7.65 | 8.22 | 8.22 | 8.24 | 7.5 | 2.09M |
| August 17, 2026 | 7.72 | 7.65 | 7.65 | 7.75 | 7.58 | 294,966 |
| August 16, 2026 | 7.7 | 7.7 | 7.7 | 8.01 | 7.56 | 720,113 |
| August 13, 2026 | 7.21 | 7.58 | 7.58 | 7.67 | 7.17 | 1.14M |
| August 12, 2026 | 7.36 | 7.24 | 7.24 | 7.41 | 7.18 | 511,616 |
| August 11, 2026 | 7.1 | 7.36 | 7.36 | 7.65 | 7 | 2.53M |
| August 10, 2026 | 6.85 | 7.08 | 7.08 | 7.3 | 6.8 | 2.73M |
| August 09, 2026 | 6.85 | 6.85 | 6.85 | 7 | 6.7 | 1.13M |
| August 06, 2026 | 6.83 | 6.76 | 6.76 | 6.9 | 6.71 | 738,555 |
| August 05, 2026 | 6.96 | 6.84 | 6.84 | 7.08 | 6.84 | 1.85M |
| August 04, 2026 | 6.75 | 6.92 | 6.92 | 7.21 | 6.75 | 5.1M |
| August 03, 2026 | 7.04 | 7.5 | 7.5 | 7.69 | 7.04 | 1.05M |
| 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 |
AD
