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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	10.69	10.22	10.22	10.69	10.22	95,863
February 18, 2026	10.5	10.67	10.67	10.78	10.38	51,339
February 17, 2026	10.7	10.42	10.42	10.7	10.4	44,418
February 16, 2026	10.85	10.7	10.7	10.85	10.51	60,997
February 15, 2026	10.7	10.73	10.73	10.91	10.7	22,529
February 12, 2026	10.6	10.7	10.7	10.83	10.6	55,380
February 11, 2026	10.9	10.7	10.7	10.94	10.48	48,826
February 10, 2026	10.94	10.9	10.9	11.04	10.9	21,884
February 09, 2026	11.12	10.94	10.94	11.16	10.93	24,229
February 08, 2026	11.1	11.12	11.12	11.29	11.02	43,187
February 05, 2026	11.02	11.1	11.1	11.28	10.99	26,122
February 04, 2026	11.5	11.25	11.25	11.6	11.21	65,693
February 03, 2026	11.5	11.52	11.52	11.7	11.5	58,333
February 02, 2026	11.46	11.5	11.5	11.64	11.34	82,705
February 01, 2026	11.69	11.64	11.64	11.75	11.5	86,144
January 29, 2026	11.61	11.69	11.69	11.87	11.45	125,649
January 28, 2026	11.58	11.55	11.55	11.73	11.54	15,228
January 27, 2026	11.55	11.67	11.67	11.74	11.55	23,354
January 26, 2026	11.77	11.67	11.67	11.77	11.51	46,248
January 25, 2026	11.95	11.61	11.61	11.95	11.52	68,233
January 22, 2026	11.9	11.56	11.56	11.95	11.52	98,394
January 21, 2026	11.02	11.81	11.81	11.95	10.9	298,957
January 20, 2026	11.27	10.87	10.87	11.27	10.86	60,294
January 19, 2026	11.08	11	11	11.2	10.91	42,095
January 18, 2026	10.8	11	11	11.04	10.78	55,898
January 15, 2026	10.51	10.64	10.64	10.88	10.51	33,155
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

Liva Insurance Company (8280.SR) SAU