Liva Insurance Company - 8280.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.98	10.89	10.89	11.07	10.81	48,462
January 13, 2026	10.97	10.98	10.98	11.06	10.91	53,671
January 12, 2026	10.85	11	11	11.18	10.85	50,142
January 11, 2026	10.63	10.94	10.94	10.94	10.63	36,348
January 08, 2026	10.96	10.63	10.63	10.96	10.63	30,733
January 07, 2026	10.65	10.84	10.84	11	10.65	57,159
January 06, 2026	10.65	10.58	10.58	10.75	10.52	13,322
January 05, 2026	10.85	10.65	10.65	11	10.61	43,066
January 04, 2026	11.25	10.85	10.85	11.25	10.69	30,878
January 01, 2026	10.98	11.17	11.17	11.3	10.94	37,727
December 31, 2025	10.39	10.9	10.9	10.9	10.39	88,524
December 30, 2025	10.5	10.38	10.38	10.69	10.38	42,521
December 29, 2025	10.11	10.6	10.6	10.66	10.11	41,923
December 28, 2025	10.66	10.3	10.3	10.66	10.1	53,919
December 25, 2025	10.77	10.66	10.66	10.77	10.6	16,669
December 24, 2025	11	10.77	10.77	11	10.51	77,781
December 23, 2025	11	11	11	11.06	10.89	48,473
December 22, 2025	11	10.99	10.99	11.09	10.84	36,284
December 21, 2025	10.88	11.07	11.07	11.17	10.88	89,673
December 18, 2025	11.05	11	11	11.12	10.81	36,741
December 17, 2025	11.16	11.12	11.12	11.16	10.96	21,242
December 16, 2025	11.4	11.1	11.1	11.4	11	49,639
December 15, 2025	11.34	11.34	11.34	11.43	11.18	17,283
December 14, 2025	11.6	11.29	11.29	11.65	11.1	79,428
December 11, 2025	11.74	11.47	11.47	11.74	11.36	40,444
December 10, 2025	11.52	11.64	11.64	11.7	11.5	43,863
December 09, 2025	11.4	11.52	11.52	11.53	11.29	24,512
December 08, 2025	11.55	11.47	11.47	11.55	11.31	55,744
December 07, 2025	11.7	11.53	11.53	11.76	11.51	10,497
December 04, 2025	11.44	11.7	11.7	11.77	11.44	36,439
December 03, 2025	11.58	11.59	11.59	11.63	11.4	13,066
December 02, 2025	11.58	11.5	11.5	11.64	11.33	31,401
December 01, 2025	11.43	11.54	11.54	11.59	11.31	37,019
November 30, 2025	11.88	11.45	11.45	11.88	11.42	26,289
November 27, 2025	11.89	11.88	11.88	12.05	11.8	18,781
November 26, 2025	11.82	11.89	11.89	11.91	11.61	35,829
November 25, 2025	12.12	11.91	11.91	12.3	11.51	43,442
November 24, 2025	12.2	12.28	12.28	12.28	12.02	32,898
November 23, 2025	12.3	12.3	12.3	12.54	12.3	18,787
November 20, 2025	12.18	12.44	12.44	12.57	12.18	41,383
November 19, 2025	12.14	12.31	12.31	12.39	12.14	20,748
November 18, 2025	12.2	12.34	12.34	12.35	12.12	30,300
November 17, 2025	12.11	12.38	12.38	12.55	12.1	80,515
November 16, 2025	12.37	12.26	12.26	12.4	12.12	22,875
November 13, 2025	12.6	12.46	12.46	12.6	12.35	42,085
November 12, 2025	12.4	12.65	12.65	12.66	12.4	29,843
November 11, 2025	12.36	12.62	12.62	12.63	12.19	55,537
November 10, 2025	12.18	12.43	12.43	12.5	12.18	23,676
November 09, 2025	12.34	12.18	12.18	12.36	12.15	27,512
November 06, 2025	12.43	12.36	12.36	12.55	12	91,365
November 05, 2025	12.85	12.43	12.43	12.87	12.31	51,400
November 04, 2025	13	12.87	12.87	13.1	12.82	53,964
November 03, 2025	13	13.1	13.1	13.18	12.91	79,792
November 02, 2025	13.35	13	13	13.48	13	179,583
October 30, 2025	13.42	13.23	13.23	13.57	13.21	130,439
October 29, 2025	13.43	13.34	13.34	13.52	13.24	80,983
October 28, 2025	13.79	13.43	13.43	13.88	13.32	228,021
October 27, 2025	14.2	13.79	13.79	14.47	13.74	385,616
October 26, 2025	13.6	14.19	14.19	14.25	13.6	513,132
October 23, 2025	13.5	13.51	13.51	13.9	13.16	223,765

Liva Insurance Company (8280.SR) SAU