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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	12.6	12.66	12.66	12.79	12.51	203,366
July 29, 2025	12.95	12.63	12.63	12.95	12.57	240,338
July 28, 2025	13.08	12.95	12.95	13.1	12.85	331,014
July 27, 2025	13.11	12.94	12.94	13.19	12.94	277,719
July 24, 2025	13.39	13.11	13.11	13.44	13.02	220,580
July 23, 2025	13.4	13.35	13.35	13.4	13.1	241,565
July 22, 2025	13.5	13.4	13.4	13.5	13.28	325,616
July 21, 2025	13.27	13.42	13.42	13.48	13.05	286,027
July 20, 2025	13.75	13.24	13.24	13.93	13.22	407,469
July 17, 2025	13.98	13.69	13.69	14.05	13.62	257,114
July 16, 2025	14.12	13.88	13.88	14.39	13.86	355,669
July 15, 2025	14.3	14.04	14.04	14.82	14.04	661,345
July 14, 2025	14.83	14.26	14.26	14.9	14.17	866,309
July 13, 2025	14.1	14.8	14.8	15.1	14.05	2.56M
July 10, 2025	14.12	13.9	13.9	14.23	13.88	333,557
July 09, 2025	13.74	14.08	14.08	14.08	13.72	365,392
July 08, 2025	13.93	13.78	13.78	13.94	13.71	225,675
July 07, 2025	14.19	13.85	13.85	14.19	13.81	335,326
July 06, 2025	13.78	13.92	13.92	14.28	13.78	444,870
July 03, 2025	13.79	13.78	13.78	13.87	13.64	180,674
July 02, 2025	13.94	13.75	13.75	14.01	13.7	162,581
July 01, 2025	14.12	13.86	13.86	14.15	13.82	238,291
June 30, 2025	14	14	14	14.16	13.92	444,301
June 29, 2025	14.12	13.9	13.9	14.34	13.76	679,743
June 26, 2025	13.64	14.04	14.04	14.66	13.64	964,691
June 25, 2025	13.92	13.68	13.68	13.92	13.56	566,520
June 24, 2025	13.12	13.84	13.84	13.92	13.12	1.06M
June 23, 2025	12.86	13.06	13.06	13.46	12.7	1.77M
June 22, 2025	11.64	12.36	12.36	12.36	11.64	1.03M
June 19, 2025	11.28	11.24	11.24	11.38	11.14	196,242
June 18, 2025	11.62	11.24	11.24	11.62	11.24	348,434
June 17, 2025	11.88	11.64	11.64	11.94	11.5	214,470
June 16, 2025	11.4	11.98	11.98	11.98	11.4	206,400
June 15, 2025	11	11.46	11.46	11.58	11	356,142
June 12, 2025	12.3	12	12	12.3	11.84	229,693
June 11, 2025	12.46	12.4	12.4	12.66	12.34	99,935
June 04, 2025	12.4	12.42	12.42	12.56	12.4	72,984
June 03, 2025	12.3	12.38	12.38	12.54	12.3	95,983
June 02, 2025	12.4	12.3	12.3	12.46	12.3	104,630
June 01, 2025	12.7	12.4	12.4	12.7	12.28	206,266
May 29, 2025	12.5	12.5	12.5	12.66	12.4	112,914
May 28, 2025	12.34	12.46	12.46	12.54	12.34	136,836
May 27, 2025	12.5	12.34	12.34	12.54	12.32	121,635
May 26, 2025	12.76	12.54	12.54	12.8	12.3	292,135
May 25, 2025	12.82	12.7	12.7	12.9	12.68	155,572
May 22, 2025	12.98	12.82	12.82	13.1	12.82	350,687
May 21, 2025	13.14	12.96	12.96	13.2	12.9	106,875

Al Sagr Cooperative Insurance Company (8180.SR) SAU