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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 06, 2025	12.2	12.46	12.46	12.49	12.2	93,340
August 05, 2025	12.44	12.28	12.28	12.49	12.13	114,139
August 04, 2025	12.56	12.44	12.44	12.56	12.13	149,001
August 03, 2025	12.93	12.56	12.56	13.04	12.45	163,302
July 31, 2025	13.08	12.9	12.9	13.08	12.8	144,679
July 30, 2025	12.93	12.92	12.92	13.1	12.89	107,313
July 29, 2025	13.16	13.01	13.01	13.33	12.9	240,451
July 28, 2025	13.06	13.34	13.34	13.69	12.89	471,570
July 27, 2025	13.04	13	13	13.34	12.95	158,991
July 24, 2025	13.32	13.03	13.03	13.45	13	187,170
July 23, 2025	13.28	13.44	13.44	13.8	13.22	449,677
July 22, 2025	13.73	13.03	13.03	13.82	12.97	389,237
July 21, 2025	13.65	13.58	13.58	14	13.09	697,457
July 20, 2025	14.18	13.51	13.51	14.32	13.46	1.94M
July 17, 2025	12.56	13.93	13.93	13.93	12.56	1.9M
July 16, 2025	13	12.67	12.67	13.07	12.66	56,535
July 15, 2025	13.08	12.88	12.88	13.12	12.88	30,940
July 14, 2025	13.3	13.08	13.08	13.3	12.94	83,209
July 13, 2025	13.16	13.24	13.24	13.24	13.05	86,163
July 10, 2025	13.14	12.94	12.94	13.2	12.92	55,657
July 09, 2025	13.1	13.04	13.04	13.1	12.96	58,795
July 08, 2025	13.25	13.14	13.14	13.31	12.94	92,865
July 07, 2025	13.14	13.2	13.2	13.48	13.14	91,960
July 06, 2025	13.02	13.18	13.18	13.27	13.02	89,716
July 03, 2025	13.13	13	13	13.19	13	50,845
July 02, 2025	13.51	13.12	13.12	13.51	13.11	68,414
July 01, 2025	13.31	13.51	13.51	13.52	13.31	61,080
June 30, 2025	13.4	13.46	13.46	13.6	13.27	181,869
June 29, 2025	13.18	13.37	13.37	13.48	13.16	84,440
June 26, 2025	13.12	13.18	13.18	13.3	12.98	153,642
June 25, 2025	12.98	13.06	13.06	13.1	12.84	129,116
June 24, 2025	12.5	12.98	12.98	13	12.48	193,895
June 23, 2025	11.56	12.12	12.12	12.18	11.56	228,373
June 22, 2025	11.28	11.62	11.62	11.88	11.22	203,918

Liva Insurance Company (8280.SR) SAU