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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 22, 2025	13.11	13.5	13.5	13.77	12.91	319,435
October 21, 2025	13.05	12.91	12.91	13.19	12.9	88,243
October 20, 2025	13.19	13.14	13.14	13.59	13.06	132,369
October 19, 2025	13.3	13.16	13.16	13.36	13.03	56,759
October 16, 2025	13.48	13.3	13.3	13.58	13.2	141,278
October 15, 2025	13.53	13.61	13.61	13.88	13.46	79,694
October 14, 2025	13.98	13.58	13.58	13.98	13.55	167,268
October 13, 2025	13.85	13.81	13.81	14	13.62	192,880
October 12, 2025	13.12	13.85	13.85	14.16	13.02	509,628
October 09, 2025	13.01	13.5	13.5	13.77	13.01	463,466
October 08, 2025	13.06	13.12	13.12	13.44	12.8	220,487
October 07, 2025	13.12	13.05	13.05	13.22	12.96	61,414
October 06, 2025	13.25	13.11	13.11	13.25	13.01	86,796
October 05, 2025	13.29	13.09	13.09	13.36	13.09	48,960

Liva Insurance Company (8280.SR) SAU