Al Sagr Cooperative Insurance Company (8180.SR) SAU
9.81
+0.41(+4.36%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
9.81
+0.41(+4.36%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.54 | 9.81 | 9.81 | 10.07 | 9.36 | 574,974 |
| April 01, 2026 | 9.25 | 9.4 | 9.4 | 9.5 | 9.24 | 193,341 |
| March 31, 2026 | 9.16 | 9.25 | 9.25 | 9.37 | 9.15 | 109,573 |
| March 30, 2026 | 9.31 | 9.13 | 9.13 | 9.31 | 9.13 | 85,529 |
| March 29, 2026 | 9.44 | 9.26 | 9.26 | 9.54 | 9.26 | 114,288 |
| March 26, 2026 | 9.25 | 9.54 | 9.54 | 9.62 | 9.25 | 220,962 |
| March 25, 2026 | 9.12 | 9.37 | 9.37 | 9.39 | 9.12 | 137,127 |
| March 24, 2026 | 8.96 | 9.13 | 9.13 | 9.3 | 8.91 | 155,337 |
| March 16, 2026 | 8.81 | 8.96 | 8.96 | 8.98 | 8.72 | 54,076 |
| March 15, 2026 | 9 | 8.9 | 8.9 | 9.05 | 8.8 | 87,445 |
| March 12, 2026 | 9.13 | 9 | 9 | 9.13 | 8.99 | 78,115 |
| March 11, 2026 | 9.15 | 9.13 | 9.13 | 9.3 | 9.06 | 132,261 |
| March 10, 2026 | 9.39 | 9.15 | 9.15 | 9.39 | 9.11 | 97,584 |
| March 09, 2026 | 9.36 | 9.22 | 9.22 | 9.67 | 9.21 | 414,712 |
| March 08, 2026 | 9.05 | 9.25 | 9.25 | 9.37 | 9.05 | 114,301 |
| March 05, 2026 | 8.99 | 9.05 | 9.05 | 9.2 | 8.96 | 176,545 |
| March 04, 2026 | 8.6 | 9 | 9 | 9.1 | 8.6 | 159,403 |
| March 03, 2026 | 8.93 | 8.78 | 8.78 | 8.99 | 8.6 | 151,824 |
| March 02, 2026 | 9.01 | 8.93 | 8.93 | 9.21 | 8.88 | 112,675 |
| March 01, 2026 | 8.56 | 9.05 | 9.05 | 9.35 | 8.56 | 210,546 |
| February 26, 2026 | 9.74 | 9.5 | 9.5 | 9.82 | 9.44 | 203,245 |
| February 25, 2026 | 9.99 | 9.74 | 9.74 | 10.09 | 9.73 | 199,266 |
| February 24, 2026 | 10 | 9.99 | 9.99 | 10.11 | 9.9 | 93,783 |
| February 23, 2026 | 10 | 10 | 10 | 10.06 | 9.81 | 304,257 |
| February 19, 2026 | 10.54 | 9.99 | 0 | 10.54 | 9.99 | 321,356 |
| February 18, 2026 | 10.29 | 10.47 | 0 | 10.58 | 10.23 | 361,997 |
| February 17, 2026 | 10.35 | 10.3 | 0 | 10.47 | 10.26 | 192,629 |
| February 16, 2026 | 10.33 | 10.36 | 0 | 10.6 | 10.28 | 486,655 |
| February 15, 2026 | 10.11 | 10.3 | 0 | 10.49 | 10.08 | 722,055 |
| February 12, 2026 | 9.99 | 10.14 | 0 | 10.28 | 9.99 | 317,944 |
| February 11, 2026 | 10.15 | 10 | 0 | 10.19 | 9.99 | 111,066 |
| February 10, 2026 | 10.05 | 10.1 | 0 | 10.12 | 9.99 | 86,803 |
| February 09, 2026 | 10.08 | 10.05 | 0 | 10.15 | 9.98 | 206,695 |
| February 08, 2026 | 10.01 | 10.03 | 0 | 10.16 | 9.98 | 215,647 |
| February 05, 2026 | 10.04 | 10 | 0 | 10.06 | 9.94 | 221,335 |
| February 04, 2026 | 10.02 | 10 | 0 | 10.06 | 9.95 | 193,046 |
| February 03, 2026 | 10.04 | 10 | 0 | 10.27 | 10 | 226,788 |
| February 02, 2026 | 10.03 | 10.04 | 0 | 10.17 | 9.84 | 147,114 |
| February 01, 2026 | 10.05 | 10 | 0 | 10.24 | 9.79 | 415,272 |
| January 29, 2026 | 10.29 | 10.08 | 0 | 10.34 | 10.05 | 278,632 |
| January 28, 2026 | 10.26 | 10.24 | 0 | 10.29 | 10.08 | 137,612 |
| January 27, 2026 | 10.15 | 10.25 | 0 | 10.25 | 10.11 | 114,217 |
| January 26, 2026 | 10.27 | 10.15 | 0 | 10.27 | 10.1 | 100,983 |
| January 25, 2026 | 10.26 | 10.24 | 0 | 10.32 | 10.14 | 117,991 |
| January 22, 2026 | 10.51 | 10.26 | 0 | 10.59 | 10.24 | 523,896 |
| January 21, 2026 | 9.89 | 10.5 | 0 | 10.6 | 9.7 | 1.28M |
| January 20, 2026 | 9.94 | 9.7 | 0 | 9.94 | 9.68 | 159,415 |
| January 19, 2026 | 10.04 | 9.88 | 0 | 10.15 | 9.81 | 325,210 |
| January 18, 2026 | 9.74 | 10.04 | 0 | 10.19 | 9.74 | 433,580 |
| January 15, 2026 | 9.93 | 9.67 | 0 | 9.93 | 9.67 | 90,172 |
| January 14, 2026 | 9.94 | 9.93 | 0 | 10.17 | 9.93 | 119,386 |
| January 13, 2026 | 9.92 | 10.12 | 0 | 10.15 | 9.92 | 154,017 |
| January 12, 2026 | 10.02 | 10.1 | 0 | 10.18 | 10 | 86,650 |
| January 11, 2026 | 9.6 | 9.97 | 0 | 9.99 | 9.6 | 139,939 |
| January 08, 2026 | 10 | 9.82 | 0 | 10 | 9.77 | 156,252 |
| January 07, 2026 | 9.9 | 9.95 | 0 | 10.05 | 9.78 | 448,567 |
| January 06, 2026 | 9.69 | 9.58 | 0 | 9.81 | 9.56 | 132,234 |
| January 05, 2026 | 9.72 | 9.76 | 0 | 9.98 | 9.7 | 235,222 |
| January 04, 2026 | 9.9 | 9.82 | 0 | 9.9 | 9.68 | 193,866 |
| January 01, 2026 | 9.67 | 9.9 | 0 | 10.02 | 9.6 | 344,864 |