Al Sagr Cooperative Insurance Company - 8180.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	12.4	12.19	12.19	12.4	12.16	141,640
October 22, 2025	12.33	12.35	12.35	12.45	12.3	196,828
October 21, 2025	12.44	12.38	12.38	12.56	12.38	193,886
October 20, 2025	12.78	12.66	12.66	12.92	12.5	298,698
October 19, 2025	12.63	12.71	12.71	12.9	12.62	165,944
October 16, 2025	12.8	12.69	12.69	12.8	12.68	155,726
October 15, 2025	12.72	12.72	12.72	12.88	12.68	251,909
October 14, 2025	12.87	12.7	12.7	12.98	12.7	187,559
October 13, 2025	12.83	12.87	12.87	12.93	12.8	185,901
October 12, 2025	12.72	12.75	12.75	12.91	12.65	196,068
October 09, 2025	12.91	12.96	12.96	12.98	12.81	204,441
October 08, 2025	13.22	12.96	12.96	13.22	12.94	321,541
October 07, 2025	13.3	13.21	13.21	13.43	13.16	410,751
October 06, 2025	13.04	13.29	13.29	13.5	13.04	796,437
October 05, 2025	13.07	13.06	13.06	13.16	13.03	212,692
October 02, 2025	13.31	13.07	13.07	13.37	13.01	492,567
October 01, 2025	13.35	13.27	13.27	13.52	13.26	315,650
September 30, 2025	13.22	13.34	13.34	13.4	13.13	568,782
September 29, 2025	13.15	13.22	13.22	13.27	13.04	469,525
September 28, 2025	13.45	13.18	13.18	13.59	13.17	575,556
September 25, 2025	13.4	13.44	13.44	13.72	13.25	741,042
September 24, 2025	13.04	13.29	13.29	13.41	13.04	349,376
September 22, 2025	13.26	13.03	13.03	13.37	13.03	340,335
September 21, 2025	13.01	13.22	13.22	13.52	12.97	718,610
September 18, 2025	13.09	13.02	13.02	13.14	12.85	351,077
September 17, 2025	13.27	13.03	13.03	13.59	12.93	754,003
September 16, 2025	12.86	12.85	12.85	12.99	12.59	483,535
September 15, 2025	12.46	12.85	12.85	13.18	12.32	507,329
September 14, 2025	12.5	12.37	12.37	12.72	12.27	151,442
September 11, 2025	12.56	12.5	12.5	12.89	12.47	239,849
September 10, 2025	12.74	12.56	12.56	12.75	12.37	304,537
September 09, 2025	12.7	12.73	12.73	13.05	12.48	625,557
September 08, 2025	12.48	12.5	12.5	13.2	12.4	927,876
September 07, 2025	12.8	12.16	12.16	12.95	12.16	111,521
September 04, 2025	12.88	12.8	12.8	12.98	12.8	136,548
September 03, 2025	12.9	12.93	12.93	13.08	12.86	146,136
September 02, 2025	13.03	12.92	12.92	13.06	12.88	195,153
September 01, 2025	13.12	13.06	13.06	13.3	13	248,678
August 31, 2025	13.5	13.25	13.25	13.58	12.94	364,426
August 28, 2025	13.66	13.53	13.53	13.84	13.5	425,959
August 27, 2025	14.22	13.75	13.75	14.55	13.71	866,645
August 26, 2025	13.4	14.03	14.03	14.26	13.2	788,591
August 25, 2025	13.65	13.39	13.39	13.66	13.39	184,893
August 24, 2025	13.8	13.64	13.64	13.85	13.58	263,273
August 21, 2025	13.8	13.64	13.64	13.87	13.58	309,452
August 20, 2025	13.95	13.78	13.78	14.04	13.67	288,498
August 19, 2025	14.1	14	14	14.4	13.92	358,216
August 18, 2025	14.28	14.29	14.29	14.52	14.1	484,125
August 17, 2025	14.28	14.32	14.32	15	14.18	1.68M
August 14, 2025	14.21	14.14	14.14	14.3	14.06	521,036
August 13, 2025	14.36	14.21	14.21	14.63	14.05	925,878
August 12, 2025	14.02	14.03	14.03	14.39	13.85	812,494
August 11, 2025	13.85	14.12	14.12	14.8	13.38	2.27M
August 10, 2025	13.01	13.69	13.69	14	13.01	826,127
August 07, 2025	12.7	13.22	13.22	13.68	12.48	1.12M
August 06, 2025	12.2	12.5	12.5	12.56	12.14	296,425
August 05, 2025	12.15	12.2	12.2	12.45	12.07	292,130
August 04, 2025	12.43	12.41	12.41	12.59	12.23	201,955
August 03, 2025	12.7	12.5	12.5	12.74	12.37	227,422
July 31, 2025	12.72	12.74	12.74	12.8	12.59	168,527

Al Sagr Cooperative Insurance Company (8180.SR) SAU