Arabian Shield Cooperative Insurance Company (8070.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:16PM AST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 29 May 2024 | 21.66 | 21.72 | 21.38 | 21.52 | 21.52 | 212,540 |
| 28 May 2024 | 21.54 | 21.98 | 21.50 | 21.66 | 21.66 | 910,064 |
| 27 May 2024 | 20.92 | 21.50 | 20.90 | 21.44 | 21.44 | 550,371 |
| 26 May 2024 | 21.40 | 21.40 | 20.92 | 20.94 | 20.94 | 307,812 |
| 23 May 2024 | 21.40 | 21.80 | 21.28 | 21.36 | 21.36 | 378,508 |
| 22 May 2024 | 21.60 | 21.78 | 21.28 | 21.56 | 21.56 | 448,934 |
| 21 May 2024 | 21.16 | 22.10 | 21.16 | 21.60 | 21.60 | 877,755 |
| 20 May 2024 | 21.20 | 21.48 | 21.10 | 21.22 | 21.22 | 504,432 |
| 19 May 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 16 May 2024 | 21.36 | 21.80 | 21.26 | 21.30 | 21.30 | 758,220 |
| 15 May 2024 | 21.28 | 21.46 | 21.16 | 21.34 | 21.34 | 635,565 |
| 14 May 2024 | 21.62 | 21.86 | 21.00 | 21.28 | 21.28 | 1,055,283 |
| 13 May 2024 | 21.90 | 22.02 | 21.40 | 21.60 | 21.60 | 1,020,191 |
| 12 May 2024 | 23.16 | 23.16 | 21.70 | 21.98 | 21.98 | 1,739,781 |
| 09 May 2024 | 24.70 | 24.78 | 22.96 | 23.00 | 23.00 | 3,719,185 |
| 08 May 2024 | 23.80 | 24.86 | 23.80 | 24.60 | 24.60 | 2,882,294 |
| 07 May 2024 | 23.74 | 24.42 | 23.66 | 23.80 | 23.80 | 1,823,884 |
| 06 May 2024 | 23.06 | 23.96 | 23.02 | 23.74 | 23.74 | 1,712,870 |
| 05 May 2024 | 23.54 | 23.60 | 22.86 | 23.08 | 23.08 | 714,406 |
| 02 May 2024 | 23.12 | 24.14 | 23.08 | 23.60 | 23.60 | 2,482,281 |
| 01 May 2024 | 22.46 | 23.10 | 22.46 | 23.00 | 23.00 | 895,658 |
| 30 Apr 2024 | 22.40 | 22.76 | 22.20 | 22.68 | 22.68 | 914,182 |
| 29 Apr 2024 | 22.12 | 22.30 | 21.70 | 22.00 | 22.00 | 610,321 |
| 28 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 25 Apr 2024 | 23.20 | 23.24 | 22.56 | 22.60 | 22.60 | 1,131,826 |
| 24 Apr 2024 | 23.00 | 23.42 | 22.14 | 23.02 | 23.02 | 2,474,418 |
| 23 Apr 2024 | 22.68 | 23.20 | 22.22 | 23.00 | 23.00 | 2,587,524 |
| 22 Apr 2024 | 22.30 | 22.66 | 22.16 | 22.52 | 22.52 | 1,715,590 |
| 21 Apr 2024 | 21.44 | 22.20 | 21.30 | 22.10 | 22.10 | 1,179,022 |
| 18 Apr 2024 | 21.54 | 21.54 | 21.10 | 21.26 | 21.26 | 589,464 |
| 17 Apr 2024 | 21.16 | 21.50 | 20.96 | 21.38 | 21.38 | 715,904 |
| 16 Apr 2024 | 21.64 | 22.00 | 21.22 | 21.34 | 21.34 | 877,286 |
| 15 Apr 2024 | 21.50 | 21.84 | 21.28 | 21.78 | 21.78 | 573,872 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 21.06 | 21.38 | 20.88 | 21.30 | 21.30 | 379,993 |
| 03 Apr 2024 | 20.78 | 21.04 | 20.64 | 21.04 | 21.04 | 368,178 |
| 02 Apr 2024 | 20.98 | 20.98 | 20.34 | 20.78 | 20.78 | 507,900 |
| 01 Apr 2024 | 21.22 | 21.38 | 20.74 | 20.98 | 20.98 | 404,122 |
| 31 Mar 2024 | 21.58 | 21.72 | 21.02 | 21.20 | 21.20 | 764,707 |
| 28 Mar 2024 | 21.80 | 22.16 | 21.42 | 21.72 | 21.72 | 919,303 |
| 27 Mar 2024 | 21.02 | 21.88 | 21.02 | 21.70 | 21.70 | 759,407 |
| 26 Mar 2024 | 22.02 | 22.02 | 21.22 | 21.24 | 21.24 | 759,868 |
| 25 Mar 2024 | 21.90 | 22.16 | 21.60 | 22.00 | 22.00 | 902,811 |
| 24 Mar 2024 | 22.14 | 22.54 | 22.00 | 22.00 | 22.00 | 947,733 |
| 21 Mar 2024 | 22.36 | 22.80 | 21.90 | 22.14 | 22.14 | 965,881 |
| 20 Mar 2024 | 22.90 | 22.96 | 22.10 | 22.30 | 22.30 | 980,945 |
| 19 Mar 2024 | 22.46 | 23.08 | 22.16 | 22.86 | 22.86 | 1,276,730 |
| 18 Mar 2024 | 23.04 | 23.04 | 22.44 | 22.46 | 22.46 | 1,567,675 |
| 17 Mar 2024 | 24.02 | 24.04 | 22.20 | 23.02 | 23.02 | 4,181,775 |
| 14 Mar 2024 | 24.00 | 24.40 | 23.70 | 24.02 | 24.02 | 1,756,698 |
| 13 Mar 2024 | 23.32 | 23.98 | 23.32 | 23.94 | 23.94 | 1,939,599 |
| 12 Mar 2024 | 23.00 | 23.72 | 22.94 | 23.34 | 23.34 | 1,424,893 |
| 11 Mar 2024 | 23.28 | 23.46 | 22.58 | 22.98 | 22.98 | 1,148,985 |
| 10 Mar 2024 | 23.10 | 23.60 | 22.90 | 23.24 | 23.24 | 2,140,550 |
| 07 Mar 2024 | 22.40 | 23.04 | 22.00 | 22.74 | 22.74 | 2,747,766 |
| 06 Mar 2024 | 21.72 | 22.56 | 21.72 | 22.42 | 22.42 | 2,047,908 |
| 05 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 Mar 2024 | 22.10 | 22.20 | 21.46 | 21.50 | 21.50 | 1,247,675 |
| 03 Mar 2024 | 22.18 | 22.30 | 21.94 | 22.10 | 22.10 | 1,156,053 |
| 29 Feb 2024 | 21.68 | 22.56 | 21.68 | 21.92 | 21.92 | 2,875,134 |
| 28 Feb 2024 | 21.52 | 21.90 | 21.50 | 21.68 | 21.68 | 827,128 |
| 27 Feb 2024 | 21.58 | 21.80 | 21.24 | 21.54 | 21.54 | 520,947 |
| 26 Feb 2024 | 21.70 | 21.86 | 21.28 | 21.58 | 21.58 | 931,079 |
| 25 Feb 2024 | 21.50 | 21.88 | 21.50 | 21.70 | 21.70 | 660,908 |
| 21 Feb 2024 | 21.82 | 21.90 | 21.44 | 21.50 | 21.50 | 746,881 |
| 20 Feb 2024 | 21.44 | 21.82 | 21.28 | 21.80 | 21.80 | 1,273,088 |
| 19 Feb 2024 | 21.50 | 21.74 | 21.06 | 21.42 | 21.42 | 1,884,706 |
| 18 Feb 2024 | 20.60 | 22.16 | 20.60 | 21.50 | 21.50 | 3,360,320 |
| 15 Feb 2024 | 20.12 | 20.82 | 20.08 | 20.56 | 20.56 | 1,555,113 |
| 14 Feb 2024 | 20.20 | 20.58 | 20.06 | 20.08 | 20.08 | 1,425,566 |
| 13 Feb 2024 | 20.00 | 20.28 | 19.88 | 20.28 | 20.28 | 1,061,013 |
| 12 Feb 2024 | 20.16 | 20.26 | 19.88 | 19.98 | 19.98 | 909,189 |
| 11 Feb 2024 | 20.28 | 20.60 | 20.08 | 20.12 | 20.12 | 1,077,633 |
| 08 Feb 2024 | 19.34 | 19.62 | 19.20 | 19.60 | 19.60 | 992,054 |
| 07 Feb 2024 | 19.34 | 19.62 | 19.20 | 19.60 | 19.60 | 992,054 |
| 06 Feb 2024 | 19.50 | 19.80 | 19.32 | 19.34 | 19.34 | 2,287,577 |
| 05 Feb 2024 | 18.86 | 19.48 | 18.66 | 19.20 | 19.20 | 5,961,285 |
| 04 Feb 2024 | 18.40 | 18.98 | 18.40 | 18.68 | 18.68 | 579,871 |
| 01 Feb 2024 | 18.62 | 18.78 | 18.40 | 18.44 | 18.44 | 371,982 |
| 31 Jan 2024 | 18.40 | 19.00 | 18.30 | 18.62 | 18.62 | 760,408 |
| 30 Jan 2024 | 19.26 | 19.40 | 18.30 | 18.30 | 18.30 | 1,078,554 |
| 29 Jan 2024 | 18.80 | 19.26 | 18.76 | 19.26 | 19.26 | 1,482,890 |
| 28 Jan 2024 | 18.60 | 18.82 | 18.54 | 18.70 | 18.70 | 760,081 |
| 25 Jan 2024 | 18.66 | 18.76 | 18.52 | 18.58 | 18.58 | 259,353 |
| 24 Jan 2024 | 18.50 | 18.72 | 18.44 | 18.72 | 18.72 | 559,738 |
| 23 Jan 2024 | 18.70 | 18.70 | 18.42 | 18.48 | 18.48 | 512,804 |
| 22 Jan 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 21 Jan 2024 | 19.10 | 19.20 | 18.82 | 18.88 | 18.88 | 503,615 |
| 18 Jan 2024 | 19.00 | 19.20 | 18.72 | 18.92 | 18.92 | 839,859 |
| 17 Jan 2024 | 19.32 | 19.60 | 18.82 | 19.06 | 19.06 | 1,459,864 |
| 16 Jan 2024 | 18.78 | 19.22 | 18.62 | 19.10 | 19.10 | 1,089,436 |
| 15 Jan 2024 | 18.74 | 18.82 | 18.62 | 18.68 | 18.68 | 662,653 |
| 14 Jan 2024 | 19.26 | 19.26 | 18.72 | 18.74 | 18.74 | 549,378 |
| 11 Jan 2024 | 19.28 | 19.50 | 19.16 | 19.26 | 19.26 | 437,375 |
| 10 Jan 2024 | 19.44 | 19.60 | 19.14 | 19.20 | 19.20 | 663,148 |
| 09 Jan 2024 | 19.00 | 19.58 | 19.00 | 19.48 | 19.48 | 1,208,601 |
| 08 Jan 2024 | 19.00 | 19.40 | 19.00 | 19.06 | 19.06 | 662,662 |
| 07 Jan 2024 | 18.86 | 19.20 | 18.82 | 19.00 | 19.00 | 677,328 |
| 04 Jan 2024 | 18.52 | 18.96 | 18.40 | 18.82 | 18.82 | 691,916 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.