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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	9.41	9.35	9.35	9.42	9.2	56,340
December 24, 2025	9.66	9.41	9.41	9.75	9.36	279,739
December 23, 2025	9.67	9.7	9.7	9.76	9.63	112,995
December 22, 2025	9.77	9.67	9.67	9.84	9.62	160,339
December 21, 2025	9.88	9.71	9.71	9.99	9.7	129,698
December 18, 2025	9.8	9.76	9.76	9.91	9.71	187,747
December 17, 2025	9.91	9.8	9.8	9.98	9.76	150,203
December 16, 2025	10.1	9.97	9.97	10.1	9.95	143,677
December 15, 2025	10.1	10.1	10.1	10.16	9.9	194,055
December 14, 2025	10.28	10.07	10.07	10.28	10	162,415
December 11, 2025	10.58	10.25	10.25	10.81	10.24	651,223
December 10, 2025	10.4	10.36	10.36	10.48	10.32	109,197
December 09, 2025	10.36	10.35	10.35	10.39	10.18	117,942
December 08, 2025	10.78	10.36	10.36	10.78	10.3	154,797
December 07, 2025	10.58	10.52	10.52	10.66	10.36	256,637
December 04, 2025	10.21	10.57	10.57	10.7	10.21	342,001
December 03, 2025	10.13	10.21	10.21	10.34	10.11	310,385
December 02, 2025	10.25	10.1	10.1	10.3	10.1	144,879
December 01, 2025	10.23	10.19	10.19	10.35	10.14	143,290
November 30, 2025	10.52	10.23	10.23	10.7	10.17	245,267
November 27, 2025	10.7	10.61	10.61	10.75	10.54	143,977
November 26, 2025	10.8	10.66	10.66	10.85	10.5	303,064
November 25, 2025	11.1	10.81	10.81	11.14	10.81	154,034
November 24, 2025	11.27	11.08	11.08	11.29	11.02	139,033
November 23, 2025	11.27	11.24	11.24	11.62	11.18	298,571
November 20, 2025	11.08	11.27	11.27	11.28	11.06	234,749
November 19, 2025	11.2	11.08	11.08	11.35	11.07	181,067
November 18, 2025	11.3	11.17	11.17	11.34	11.15	283,357
November 17, 2025	11.25	11.26	11.26	11.75	11.12	751,376
November 16, 2025	11.41	11.06	11.06	11.48	11.06	176,241
November 13, 2025	11.58	11.39	11.39	11.58	11.29	154,032
November 12, 2025	11.57	11.51	11.51	11.59	11.33	166,387
November 11, 2025	11.42	11.45	11.45	11.55	11.29	253,550
November 10, 2025	11.48	11.4	11.4	11.69	11.34	299,235
November 09, 2025	10.84	11.45	11.45	11.59	10.84	374,715
November 06, 2025	11.84	11.47	11.47	11.84	11.41	151,093
November 05, 2025	11.9	11.55	11.55	11.9	11.4	353,332
November 04, 2025	12.33	12	12	12.39	11.9	364,061
November 03, 2025	12.58	12.33	12.33	12.63	12.3	233,267
November 02, 2025	12.2	12.54	12.54	13.09	12.2	1.21M
October 30, 2025	12.28	12.18	12.18	12.37	12.18	290,323
October 29, 2025	12.32	12.17	12.17	12.33	12.17	80,893
October 28, 2025	12.35	12.24	12.24	12.43	12.24	94,426
October 27, 2025	12.33	12.37	12.37	12.52	12.31	216,060
October 26, 2025	12.25	12.29	12.29	12.4	12.2	94,497
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

Al Sagr Cooperative Insurance Company (8180.SR) SAU