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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	13.34	13.14	13.14	13.52	13.14	93,228
October 01, 2025	13.34	13.34	13.34	13.56	13.34	74,173
September 30, 2025	13.49	13.41	13.41	13.6	13.38	70,456
September 29, 2025	13.47	13.49	13.49	13.6	13.21	227,615
September 28, 2025	13.41	13.48	13.48	14.3	13.4	767,336
September 25, 2025	13.35	13.4	13.4	13.61	13	292,428
September 24, 2025	12.09	13.25	13.25	13.3	12.09	389,702
September 22, 2025	12.24	12.19	12.19	12.25	12.06	47,124
September 21, 2025	12	12.24	12.24	12.31	12	76,276
September 18, 2025	11.96	11.99	11.99	12.07	11.9	39,327
September 17, 2025	11.94	11.96	11.96	12.09	11.84	53,746
September 16, 2025	11.78	11.79	11.79	11.87	11.7	54,150
September 15, 2025	11.59	11.62	11.62	11.8	11.5	30,417
September 14, 2025	11.72	11.57	11.57	11.9	11.34	47,019
September 11, 2025	11.95	11.72	11.72	11.95	11.62	33,813
September 10, 2025	11.89	11.8	11.8	11.92	11.7	39,916
September 09, 2025	11.88	11.89	11.89	12	11.75	49,303
September 08, 2025	12.06	11.75	11.75	12.09	11.7	51,180
September 07, 2025	12.05	11.8	11.8	12.11	11.7	45,797
September 04, 2025	12.06	12.05	12.05	12.2	11.93	17,830
September 03, 2025	11.92	12.06	12.06	12.2	11.92	36,750
September 02, 2025	12.25	12.02	12.02	12.25	11.9	35,928
September 01, 2025	12.15	12.18	12.18	12.28	12.15	14,968
August 31, 2025	12.46	12.19	12.19	12.46	12.15	53,523
August 28, 2025	12.36	12.42	12.42	12.48	12.31	34,896
August 27, 2025	12.39	12.36	12.36	12.6	12.36	78,903
August 26, 2025	12.3	12.39	12.39	12.54	12.3	67,554
August 25, 2025	12.45	12.35	12.35	12.53	12.33	40,200
August 24, 2025	12.51	12.45	12.45	12.68	12.42	64,879
August 21, 2025	12.62	12.5	12.5	12.72	12.42	111,276
August 20, 2025	12.64	12.74	12.74	12.9	12.55	168,791
August 19, 2025	12.9	12.75	12.75	12.9	12.54	89,030
August 18, 2025	12.42	12.88	12.88	13.05	12.42	138,952
August 17, 2025	13.14	13.06	13.06	13.26	12.85	238,729
August 14, 2025	13.28	13.01	13.01	13.28	12.8	180,180
August 13, 2025	12.24	13.29	13.29	13.39	12.24	615,482
August 12, 2025	12.29	12.22	12.22	12.56	12.22	71,550
August 11, 2025	12.49	12.45	12.45	12.57	12.26	70,086
August 10, 2025	12.77	12.66	12.66	12.77	12.52	142,015
August 07, 2025	12.46	12.77	12.77	12.8	12.35	184,014

Liva Insurance Company (8280.SR) SAU