Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Saudi - Delayed Quote SAR

Allianz Saudi Fransi Cooperative Insurance Company (8040.SR)

Compare
16.46
-0.64
(-3.74%)
At close: February 20 at 3:19:18 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202517.0417.0616.4616.4616.46284,156
Feb 19, 202517.5617.5617.5617.5617.56-
Feb 18, 202517.5617.8817.4017.5617.56190,399
Feb 17, 202518.0218.0217.5217.5217.52493,094
Feb 16, 202518.3018.4817.8218.0218.02296,725
Feb 13, 202518.2018.9618.2018.2218.22621,306
Feb 12, 202518.6818.9018.1018.1018.10300,428
Feb 11, 202518.9019.1618.4218.6418.64750,769
Feb 10, 202519.0019.2618.7618.7818.78349,907
Feb 9, 202518.7219.5418.0418.9418.941,233,317
Feb 6, 202519.2019.2218.6418.7218.72338,228
Feb 5, 202519.4219.7018.9019.1419.141,007,941
Feb 4, 202518.6620.3818.1019.4219.422,022,103
Feb 3, 202518.0219.3817.7018.9018.902,831,550
Feb 2, 202516.4418.0616.4418.0218.021,939,348
Jan 30, 202516.0816.4416.0216.4216.42341,428
Jan 29, 202516.0616.1415.8616.1016.10109,289
Jan 28, 202516.1416.2416.1016.1416.1472,455
Jan 27, 202516.2816.3016.1216.1416.14136,961
Jan 26, 202516.0816.2816.0016.2216.22141,658
Jan 23, 202515.9616.0815.8816.0616.06241,394
Jan 22, 202515.8616.1015.8615.9815.98155,831
Jan 21, 202515.8616.1015.8615.9215.92232,688
Jan 20, 202516.0016.1015.8015.8615.86248,353
Jan 19, 202515.9016.0215.8016.0016.00113,435
Jan 16, 202516.0816.1015.8815.9415.9490,098
Jan 15, 202516.1816.3616.0416.0816.08147,927
Jan 14, 202516.1416.3816.0616.1616.16103,726
Jan 13, 202516.0016.1816.0016.1416.1472,908
Jan 12, 202516.0016.2215.9216.0016.00118,456
Jan 9, 202516.0216.0216.0216.0216.02-
Jan 8, 202516.2016.3216.0016.0216.02120,786
Jan 7, 202516.0416.4015.9016.2016.20226,504
Jan 6, 202516.2616.2615.9816.1216.12259,934
Jan 5, 202515.7616.2415.7016.1416.14338,262
Jan 2, 202515.8016.5415.7215.7215.721,172,044
Jan 1, 202515.3015.6215.1815.4015.40273,966
Dec 31, 202415.2015.4815.2015.3215.32143,389
Dec 30, 202415.0215.4614.8215.2615.26326,552
Dec 29, 202414.7015.1214.7015.1015.10182,068
Dec 26, 202414.7814.8614.6414.7814.7818,090
Dec 25, 202414.6014.9214.6014.7814.7827,076
Dec 24, 202414.8214.9014.5614.7014.7082,121
Dec 23, 202415.0015.0014.7814.9014.9027,003
Dec 22, 202415.1015.1414.8815.0015.0074,070
Dec 19, 202414.9815.1214.7215.0815.0896,719
Dec 18, 202414.8615.0014.6814.9214.9230,080
Dec 17, 202414.8414.9414.7414.8014.8025,236
Dec 16, 202415.1815.1814.8214.9414.9456,397
Dec 15, 202415.1415.2815.0015.0015.0070,429
Dec 12, 202415.3815.4815.1015.2415.24112,878
Dec 11, 202415.2215.3615.0815.3615.36163,984
Dec 10, 202415.2415.2415.0215.2215.2247,418
Dec 9, 202415.1015.2415.0015.1415.14118,762
Dec 8, 202414.7015.0814.7015.0815.0894,913
Dec 5, 202415.0415.2014.7614.8014.80189,126
Dec 4, 202415.0815.1614.9815.0215.0256,059
Dec 3, 202415.0015.1814.9415.0615.0672,373
Dec 2, 202414.8615.0814.7015.0015.0048,718
Dec 1, 202414.7014.7014.4214.5814.5811,758
Nov 28, 202414.7014.7014.4214.5814.5811,758
Nov 27, 202414.7414.7414.5214.7014.7050,125
Nov 26, 202414.8815.0014.7014.7014.7038,355
Nov 25, 202415.1015.1014.8614.8614.8640,404
Nov 24, 202415.2815.3015.0815.1015.1072,171
Nov 21, 202415.1015.3415.0015.1215.1287,399
Nov 20, 202415.1015.1414.9015.1015.1041,846
Nov 19, 202414.8215.3014.8215.1215.12105,037
Nov 18, 202415.1215.1214.8214.8414.8462,393
Nov 17, 202414.6214.6214.6214.6214.62-
Nov 14, 202414.5214.9014.5014.6214.6271,993
Nov 13, 202414.8214.8214.5014.6014.6035,616
Nov 12, 202414.6414.9014.6414.8214.8247,042
Nov 11, 202414.7214.7814.4814.6614.6654,128
Nov 10, 202414.7214.9414.7214.7814.7829,702
Nov 7, 202414.6014.8614.4814.8014.80100,773
Nov 6, 202414.5014.6814.4814.6214.6285,201
Nov 5, 202414.5414.6614.3214.4414.4479,201
Nov 4, 202414.7214.9614.3414.5414.54173,096
Nov 3, 202414.8414.9814.6214.7814.7862,985
Oct 31, 202415.0415.0414.7014.8214.82104,362
Oct 30, 202415.0015.0814.8414.9814.9883,372
Oct 29, 202415.2815.2814.9414.9814.98121,810
Oct 28, 202415.3415.5415.2215.2815.28139,157
Oct 27, 202414.9415.4014.9415.3215.32169,517
Oct 24, 202414.9415.1414.8014.9414.9466,869
Oct 23, 202415.1615.1614.8014.9614.9687,392
Oct 22, 202415.2215.3415.0215.1615.1681,312
Oct 21, 202415.0015.2613.9015.2615.2682,764
Oct 20, 202415.1215.2814.9215.0615.06136,985
Oct 17, 202415.6415.6415.0415.1015.10104,570
Oct 16, 202415.4415.6615.3215.5415.54175,163
Oct 15, 202415.3215.6015.3215.5015.50103,498
Oct 14, 202415.4815.6015.1815.3015.30134,591
Oct 13, 202415.1615.4615.1615.4015.40242,226
Oct 10, 202415.1215.2815.0015.1415.14275,183
Oct 9, 202414.9815.2814.7015.0015.00147,805
Oct 8, 202415.0015.0214.7014.8614.86175,142
Oct 7, 202414.8415.2014.7215.0015.0086,911
Oct 6, 202415.4415.5014.7014.7014.70177,750
Oct 3, 202415.6615.7015.2415.4015.40189,948
Oct 2, 202416.0416.0416.0416.0416.04-
Oct 1, 202416.0216.1815.9016.0416.04101,678
Sep 30, 202416.1016.2815.9416.0216.02145,968
Sep 29, 202416.3016.3816.1016.1816.18217,538
Sep 26, 202416.4016.5016.3016.3016.30100,082
Sep 25, 202416.4016.4016.2616.3616.36134,386
Sep 24, 202416.5416.5816.3216.4016.40132,950
Sep 22, 202416.4816.7016.3616.5016.50127,748
Sep 19, 202416.4216.5016.2216.4816.4870,875
Sep 18, 202416.5616.6016.2016.3816.38205,050
Sep 17, 202416.5816.8016.4816.5616.5690,970
Sep 16, 202416.9016.9816.5216.5816.58171,734
Sep 15, 202416.6017.2616.6016.9416.94196,584
Sep 12, 202416.6416.7616.4016.5216.52227,455
Sep 11, 202417.1417.1416.5216.6616.66197,152
Sep 10, 202417.0417.3016.8217.2017.20267,189
Sep 9, 202416.8617.1416.7017.0017.00193,280
Sep 8, 202416.8817.0016.5016.9216.9290,939
Sep 5, 202417.2017.6016.8016.9016.90423,994
Sep 4, 202417.1017.4017.0017.2217.22243,808
Sep 3, 202417.6217.8617.3017.4017.40320,068
Sep 2, 202418.0218.0617.4817.6417.64555,867
Sep 1, 202417.9819.0017.7818.0018.001,662,670
Aug 29, 202416.8618.2416.6617.8217.822,226,477
Aug 28, 202417.3017.4016.6616.7416.74383,279
Aug 27, 202416.2617.6016.2617.1417.141,346,482
Aug 26, 202416.6016.6016.2416.2416.24134,533
Aug 25, 202416.4616.6416.4016.6016.60121,885
Aug 22, 202416.3016.5016.2016.3616.36168,324
Aug 21, 202417.0017.0616.1816.2016.20456,509
Aug 20, 202416.7016.9216.5816.6816.68185,599
Aug 19, 202416.5616.6416.2216.6016.60197,885
Aug 18, 202416.0816.6215.9816.4216.42278,277
Aug 15, 202416.1016.1015.8015.8015.80117,235
Aug 14, 202415.5216.0015.5215.9415.94135,326
Aug 13, 202415.2015.7015.2015.5015.50110,264
Aug 12, 202415.2015.3615.0015.3015.3054,285
Aug 11, 202415.0415.3815.0415.2015.20138,105
Aug 8, 202415.5015.5014.7615.0015.00151,898
Aug 7, 202415.3415.8015.2015.4215.42164,211
Aug 6, 202415.3015.6615.2015.2015.20134,088
Aug 5, 202415.5016.0014.5215.1415.14223,247
Aug 4, 202416.1016.5816.0216.1016.1093,826
Aug 1, 202417.6217.6216.6416.7016.70172,086
Jul 31, 202417.9617.9617.5017.5017.50109,684
Jul 30, 202417.4617.9017.4617.8017.80142,455
Jul 29, 202417.9817.9817.5017.5017.50108,927
Jul 28, 202417.6417.8017.6417.8017.8063,039
Jul 25, 202417.8618.0417.6217.6417.64124,298
Jul 24, 202417.7618.0617.7617.9217.9257,261
Jul 23, 202417.9217.9617.7817.8417.84172,074
Jul 22, 202418.0418.1017.9017.9217.92241,576
Jul 21, 202418.0018.1217.9218.0618.06122,119
Jul 18, 202418.0418.3018.0018.0618.06135,611
Jul 17, 202418.1818.1818.0018.0818.08153,407
Jul 16, 202418.2418.4218.1018.1618.16303,111
Jul 15, 202418.1818.3418.0418.1618.16182,092
Jul 14, 202418.1618.2017.9018.1418.14223,471
Jul 11, 202418.1218.2417.9218.0218.02793,028
Jul 10, 202418.2018.5218.0818.0818.08190,924
Jul 9, 202418.2618.3217.9618.1618.16174,687
Jul 8, 202418.5618.5617.8818.2018.20266,185
Jul 7, 202418.8819.0018.4018.5618.56193,885
Jul 4, 202418.4218.7818.2818.6418.64176,591
Jul 3, 202418.4018.8018.3618.4418.44196,671
Jul 2, 202418.1618.4418.1218.3618.36133,630
Jul 1, 202418.3218.6018.2018.2818.2884,466
Jun 30, 202418.2618.2618.2618.2618.26-
Jun 27, 202418.3418.4018.1818.2618.2645,645
Jun 26, 202418.3218.5618.2618.3418.3447,000
Jun 25, 202418.0218.5818.0218.5018.50121,681
Jun 24, 202417.7418.2817.6018.2818.2876,853
Jun 23, 202418.3018.3217.6617.7417.7475,530
Jun 13, 202418.5018.5418.1018.3018.30181,799
Jun 12, 202418.8219.2018.4218.5018.50484,894
Jun 11, 202417.6018.9017.4818.8218.82979,501
Jun 10, 202416.8417.4216.8417.4017.40162,808
Jun 9, 202416.6616.9016.5016.8216.82235,210
Jun 6, 202416.9816.9816.5416.6616.66334,253
Jun 5, 202417.3417.3416.7816.9816.98168,186
Jun 4, 202417.6017.8617.2217.2217.22107,497
Jun 3, 202417.4617.8817.1017.8017.8093,859
Jun 2, 202417.1017.1017.1017.1017.10-
May 30, 202417.6817.6817.0217.1017.10148,423
May 29, 202417.3217.6617.3217.4417.4468,672
May 28, 202417.8217.8217.4017.4817.4872,778
May 27, 202417.6217.8817.5217.8217.82115,029
May 26, 202417.7817.8617.5017.7017.7030,442
May 23, 202417.8418.2217.7017.7817.78132,323
May 22, 202418.1618.1617.6617.8417.8496,410
May 21, 202418.2418.7417.9018.0418.04346,795
May 20, 202418.1618.1817.8417.9217.92115,298
May 19, 202418.0018.0018.0018.0018.00-
May 16, 202418.8819.2017.9618.0018.00273,823
May 15, 202418.6218.9418.5218.6618.66139,816
May 14, 202419.3619.5018.5218.5218.52225,574
May 13, 202419.8220.2019.0819.3619.36239,874
May 12, 202420.8821.1619.9620.0220.02249,979
May 9, 202422.0622.1020.9621.0021.00346,040
May 8, 202421.6022.0821.5222.0622.06418,437
May 7, 202422.4222.4421.4021.5821.58573,699
May 6, 202421.0422.4621.0422.0022.001,357,867
May 5, 202421.5621.5620.9221.0421.04425,212
May 2, 202421.7022.1021.5621.6421.64835,148
May 1, 202421.0021.6620.7021.6621.66582,510
Apr 30, 202420.9021.2020.7620.9820.98377,464
Apr 29, 202420.8021.2620.5620.9020.90195,522
Apr 28, 202421.4021.4021.4021.4021.40-
Apr 25, 202421.2021.4020.6021.4021.40275,713
Apr 24, 202421.0821.4620.2620.9220.92382,638
Apr 23, 202421.2021.4820.9021.1021.10474,173
Apr 22, 202420.6221.2820.6221.2421.24699,381
Apr 21, 202420.5021.1620.2220.8020.80914,101
Apr 18, 202419.0420.6818.8220.1620.16647,042
Apr 17, 202418.9819.1218.5418.8818.8830,788,762
Apr 16, 202419.0219.3018.7618.9818.98128,306
Apr 15, 202418.6419.2418.6419.0019.00143,475
Apr 4, 202418.8418.8418.4218.6218.62146,334
Apr 3, 202418.6018.9418.5018.5818.58230,136
Apr 2, 202418.7818.9418.4018.4818.48182,335
Apr 1, 202418.9019.0018.5618.7818.7876,666
Mar 31, 202419.5019.5018.7418.9018.9097,313
Mar 28, 202419.5019.9218.7419.4419.44121,875
Mar 27, 202419.1019.8619.1019.5419.5483,614
Mar 26, 202420.2020.3819.1819.1819.18211,910
Mar 25, 202420.8020.8619.9020.2020.20199,729
Mar 24, 202420.5020.8620.2020.7620.76156,552
Mar 21, 202420.4420.4419.5020.1820.18177,977
Mar 20, 202420.7021.0020.2020.2420.24274,204
Mar 19, 202421.3021.3020.5220.8420.84328,371
Mar 18, 202421.7221.7220.8821.3021.30403,383
Mar 17, 202421.4621.8021.2421.5621.56425,247
Mar 14, 202421.1621.5820.9021.4621.46737,531
Mar 13, 202420.8421.2020.4821.1021.10912,058
Mar 12, 202420.0420.8820.0020.4820.48553,196
Mar 11, 202420.3020.3019.7020.0420.04484,469
Mar 10, 202419.7820.2619.6020.2220.221,139,131
Mar 7, 202419.3219.7819.0619.6619.66424,894
Mar 6, 202418.7819.3818.6219.3019.30326,183
Mar 5, 202418.4018.4018.4018.4018.40-
Mar 4, 202419.0019.0018.3018.4018.40116,699
Mar 3, 202419.0019.2618.8018.9818.98154,673
Feb 29, 202418.9019.4018.8818.8818.88316,081
Feb 28, 202418.8819.0418.7218.9018.90112,418
Feb 27, 202418.3618.8418.3618.7818.7895,416
Feb 26, 202418.7818.8018.3418.3618.36109,056
Feb 25, 202418.4618.8618.3818.7418.74118,482
Feb 21, 202418.5418.8018.3018.3218.32227,044
Feb 20, 202418.5618.9018.5618.5818.58138,028