Australia markets closed

Allied Cooperative Insurance Group (8150.SR)

Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
19.68+0.52 (+2.71%)
As of 11:31AM AST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202419.2219.6819.2219.6819.68112,276
30 June 202419.4019.4019.4019.4019.40-
27 June 202419.2219.5619.0019.4019.40196,663
26 June 202419.5819.8219.3619.4219.42234,351
25 June 202418.9019.6818.9019.6819.68311,786
24 June 202418.7619.1018.7018.9618.96158,158
23 June 202419.3219.3218.7018.7818.78229,728
13 June 202418.9419.3218.7619.3219.32228,178
12 June 202419.2219.3418.8018.9618.96290,813
11 June 202419.5019.8219.3219.3619.36385,410
10 June 202419.0019.4418.9019.3619.36526,151
09 June 202418.3018.9018.0018.7618.76345,123
06 June 202418.4018.6018.1618.3018.30317,844
05 June 202419.1819.3618.2818.4418.44964,082
04 June 202420.1020.1219.2019.2419.24517,598
03 June 202419.9620.3619.8420.0020.00743,249
02 June 202419.6619.6619.6619.6619.66-
30 May 202419.6619.6619.6619.6619.66-
29 May 202419.6019.8619.4419.6619.66279,858
28 May 202420.0020.0219.5019.5419.54304,072
27 May 202419.7220.2619.6619.9819.98325,860
26 May 202420.2020.2419.7019.8419.84208,982
23 May 202420.5420.8019.8820.1620.16603,900
22 May 202420.8621.0820.2420.5020.50520,890
21 May 202421.1621.7420.7020.8020.801,277,313
20 May 202421.2021.3020.3220.5020.50932,233
19 May 202421.3021.3021.3021.3021.30-
16 May 202420.0621.6020.0221.3021.301,952,077
15 May 202420.4220.9020.0020.0020.00814,417
14 May 202420.4821.7620.2020.3220.323,219,409
13 May 202419.9820.1819.1620.1820.181,529,284
12 May 202418.7018.8418.0618.3618.36659,147
09 May 202420.4020.4018.7018.9818.981,953,808
08 May 202419.7220.7419.7220.6620.666,200,227
07 May 202420.1020.4019.5219.7819.78823,097
06 May 202419.1220.0819.1220.0620.06761,273
05 May 202419.8019.8219.0219.1019.10345,774
02 May 202419.3020.1819.1419.8219.82629,875
01 May 202418.5019.2018.4019.0819.08311,348
30 Apr 202418.6018.8618.4018.8018.80159,427
29 Apr 202418.7018.8018.3018.3618.36349,974
28 Apr 202419.3019.3019.3019.3019.30-
25 Apr 202419.7019.9819.1419.3019.30697,814
24 Apr 202420.2220.2219.1019.7219.72732,147
23 Apr 202420.0020.4619.6020.0020.00981,014
22 Apr 202419.7019.9819.3419.9619.96994,764
21 Apr 202418.9419.5818.8019.4619.461,189,786
18 Apr 202418.2818.7017.9618.6018.60320,943
17 Apr 202418.3418.3417.6218.2418.24323,104
16 Apr 202418.3018.5017.8818.0818.08296,127
15 Apr 202417.9618.7217.9218.3018.30583,311
14 Apr 2024------
04 Apr 202418.0618.1217.8017.9417.94165,033
03 Apr 202417.6018.0817.5817.8417.84229,745
02 Apr 202418.0418.1017.6017.6017.60262,333
01 Apr 202418.3018.5817.8018.1618.16406,136
31 Mar 202418.4819.0018.2018.5018.50489,501
28 Mar 202418.7219.2217.9018.5018.50890,790
27 Mar 202417.9618.5617.7018.5618.56501,564
26 Mar 202418.6018.7017.8217.9417.94446,236
25 Mar 202418.6818.7017.9018.5218.52623,618
24 Mar 202417.9418.6617.9018.2618.26726,480
21 Mar 202419.0419.3617.5417.9417.941,351,329
20 Mar 202419.2019.2018.5418.8018.80305,118
19 Mar 202419.0019.2018.4819.1019.10417,415
18 Mar 202419.5819.5818.9219.1219.12428,164
17 Mar 202419.1019.5018.6219.5019.50952,491
14 Mar 202418.8019.3018.5019.0419.041,339,165
13 Mar 202418.3618.8018.2618.8018.801,058,307
12 Mar 202417.2618.7017.1818.3218.322,423,970
11 Mar 202416.9017.2816.5617.1217.12766,037
10 Mar 202416.3016.8416.3016.8016.80917,042
07 Mar 202416.2416.4016.0216.2616.26531,451
06 Mar 202415.5016.3215.4216.2216.22789,756
05 Mar 202415.4015.4015.4015.4015.40-
04 Mar 202416.0016.0015.1615.4015.40366,940
03 Mar 202416.0816.0815.8015.9215.92554,309
29 Feb 202415.6016.1615.6016.0816.08587,640
28 Feb 202415.7016.0015.6215.7015.70397,205
27 Feb 202415.7615.8415.4015.7615.76527,431
26 Feb 202415.3415.7215.1015.6415.64680,570
25 Feb 202414.6815.8614.6415.3415.341,540,039
21 Feb 202414.5014.7014.4014.6414.64452,791
20 Feb 202414.4614.5014.3214.5014.50315,450
19 Feb 202414.5214.5814.3014.3414.34204,556
18 Feb 202414.3814.5814.2214.4414.44505,200
15 Feb 202414.1214.4214.1214.2414.24301,257
14 Feb 202414.3214.4814.1214.1214.12581,014
13 Feb 202414.2414.4214.1414.3014.30730,870
12 Feb 202414.0014.2813.8614.2414.24661,762
11 Feb 202414.0014.0013.8614.0014.00282,364
08 Feb 202413.8013.8813.6413.8813.88122,822
07 Feb 202413.8013.8813.6413.8813.88122,822
06 Feb 202413.7213.9413.7013.7413.74279,712
05 Feb 202413.4013.7413.4013.7013.70181,365
04 Feb 202413.2613.6013.2213.4613.46162,675
01 Feb 202413.6213.6213.2413.2613.26166,930
31 Jan 202413.6413.7813.4813.6213.62174,074
30 Jan 202414.1014.1013.4213.4413.44334,680
29 Jan 202414.0214.2014.0014.1014.10461,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...