Saudi - Delayed Quote SAR

Arabian Shield Cooperative Insurance Company (8070.SR)

Compare
20.88
+0.88
+(4.40%)
At close: January 30 at 3:19:46 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202520.1021.4220.1020.8820.882,533,968
Jan 29, 202520.0220.1619.9020.0020.00475,508
Jan 28, 202519.9620.1819.9020.0020.00311,709
Jan 27, 202520.3220.3219.9219.9619.96391,049
Jan 26, 202519.7820.4419.7620.2020.20780,080
Jan 23, 202519.9220.0419.7419.8219.82369,619
Jan 22, 202520.0820.1219.8419.9419.94372,886
Jan 21, 202519.9020.2019.9020.0620.06835,133
Jan 20, 202519.9420.2419.8419.9019.90479,754
Jan 19, 202519.8620.0819.8019.9819.98293,692
Jan 16, 202519.9020.0819.8419.8619.86547,854
Jan 15, 202520.2020.4020.0220.1420.14217,298
Jan 14, 202520.3020.5620.0420.2020.20387,248
Jan 13, 202519.8420.3819.8020.2820.28559,797
Jan 12, 202519.9820.1419.8419.8419.84256,584
Jan 9, 202520.4020.4020.4020.4020.40-
Jan 8, 202520.2220.6220.2220.4020.40714,339
Jan 7, 202519.6020.5619.4020.3420.341,431,042
Jan 6, 202519.6619.9419.4819.6019.60766,998
Jan 5, 202519.4619.6819.3619.6019.60334,496
Jan 2, 202519.3019.7019.3019.4619.46398,956
Jan 1, 202519.3819.5018.9219.2619.26447,579
Dec 31, 202419.1219.3819.0019.2019.20447,684
Dec 30, 202418.5219.3018.5219.1219.121,019,511
Dec 29, 202418.1018.7218.0218.5018.501,156,632
Dec 26, 202418.2818.4617.9418.0818.08471,836
Dec 25, 202418.2418.4417.9418.3418.34280,156
Dec 24, 202418.4418.4418.0618.2618.26309,277
Dec 23, 202418.5018.6218.3018.3618.36147,875
Dec 22, 202418.6218.9218.5218.5218.52147,821
Dec 19, 202418.5018.7818.3418.6418.64288,157
Dec 18, 202418.5218.6018.3018.6018.60119,927
Dec 17, 202418.5618.7018.5018.5018.50129,735
Dec 16, 202418.8218.8218.5418.6618.66142,217
Dec 15, 202418.9018.9618.8218.8418.84154,481
Dec 12, 202419.2219.2418.8018.8818.88229,253
Dec 11, 202418.9619.2018.8019.1819.18337,536
Dec 10, 202419.1219.1218.8219.0419.04200,516
Dec 9, 202419.1019.2219.0219.1219.12210,856
Dec 8, 202419.0819.2219.0019.0019.0079,623
Dec 5, 202419.2619.3619.0419.0819.0894,377
Dec 4, 202418.9219.2618.8819.1219.12182,583
Dec 3, 202418.8419.1218.8018.9218.92133,341
Dec 2, 202418.5819.2418.4618.8818.88875,539
Dec 1, 202418.1618.2017.9618.1418.14166,145
Nov 28, 202418.1618.2017.9618.1418.14166,145
Nov 27, 202418.3818.3818.0018.1618.16215,556
Nov 26, 202418.5818.6218.2618.3018.30300,369
Nov 25, 202418.6018.7818.4218.6018.60154,037
Nov 24, 202418.6218.9818.6018.7018.70230,443
Nov 21, 202418.5419.0818.4018.6018.60503,890
Nov 20, 202418.5218.6818.4418.5218.52270,451
Nov 19, 202418.4818.8418.4618.5818.58167,590
Nov 18, 202418.8818.8818.4218.4618.46184,519
Nov 17, 202418.2818.2818.2818.2818.28-
Nov 14, 202418.4818.5018.2018.2818.28182,926
Nov 13, 202418.6218.6218.4018.4818.48176,914
Nov 12, 202418.6018.8018.5018.7218.72184,431
Nov 11, 202418.8818.8818.4218.5618.56344,445
Nov 10, 202419.0019.1018.8018.8018.80215,124
Nov 7, 202419.0019.1618.8018.9418.94321,000
Nov 6, 202418.5019.0018.4618.9618.96491,343
Nov 5, 202418.6818.7218.3818.4618.46686,927
Nov 4, 202418.9018.9018.3418.4018.40523,313
Nov 3, 202419.1819.2018.8218.8618.86339,619
Oct 31, 202419.2619.3218.9819.1819.18335,108
Oct 30, 202419.2019.3419.1019.2619.26244,729
Oct 29, 202419.4819.5019.1419.1819.18359,876
Oct 28, 202419.4419.6219.2819.4219.42501,866
Oct 27, 202419.2419.5019.2419.4419.44417,679
Oct 24, 202419.2419.2818.8619.1219.12355,054
Oct 23, 202419.2419.3018.9019.2419.24214,246
Oct 22, 202419.1619.2819.0019.2019.20217,459
Oct 21, 202418.8019.2618.7819.1419.14238,875
Oct 20, 202418.7818.9418.7618.8218.8284,825
Oct 17, 202419.2219.6418.8618.8618.86267,093
Oct 16, 202419.1619.5019.1219.2819.28181,611
Oct 15, 202418.9419.4618.9019.1819.18400,299
Oct 14, 202419.0619.1818.7818.8218.82406,210
Oct 13, 202418.9819.1618.7419.0619.06264,604
Oct 10, 202418.3618.8018.3018.7018.70351,717
Oct 9, 202418.4618.5218.2018.3618.36228,196
Oct 8, 202418.6218.6818.3018.5418.54152,831
Oct 7, 202418.1818.7418.1818.6018.60263,162
Oct 6, 202419.0219.1018.2618.4018.40391,225
Oct 3, 202419.2019.4418.9619.1019.10263,968
Oct 2, 202419.8019.8019.8019.8019.80-
Oct 1, 202420.0020.1019.8019.8019.80285,416
Sep 30, 202419.9620.1419.7619.9819.98392,039
Sep 29, 202420.2020.3220.0420.0620.06173,434
Sep 26, 202419.9420.2819.9220.2220.22341,719
Sep 25, 202419.8019.9819.8019.9219.92223,980
Sep 24, 202419.9020.1619.7420.0020.00463,321
Sep 22, 202420.1020.4019.5619.5619.56245,404
Sep 19, 202420.2820.3820.1220.3220.32252,683
Sep 18, 202420.5020.6020.0020.1620.16268,530
Sep 17, 202420.5220.7020.4220.5820.58286,551
Sep 16, 202420.8820.9420.5020.5820.58244,118
Sep 15, 202420.7421.0420.7020.8820.88282,088
Sep 12, 202420.5420.7420.5420.6820.68195,443
Sep 11, 202420.9221.0820.5020.5020.50388,161
Sep 10, 202420.9421.0420.5221.0021.00423,333
Sep 9, 202420.6820.7620.5020.7020.70249,145
Sep 8, 202420.7620.8620.4820.5220.52303,542
Sep 5, 202421.1021.3220.9020.9420.94420,854
Sep 4, 202421.1221.3220.8621.0221.02576,348
Sep 3, 202421.1221.8621.0421.2821.281,079,600
Sep 2, 202421.0821.3020.9421.0421.04546,645
Sep 1, 202421.0021.1820.9021.0021.00486,585
Aug 29, 202421.2821.2820.9821.0221.02503,985
Aug 28, 202420.7621.5020.7621.2821.281,146,828
Aug 27, 202420.7221.1220.7020.7420.74394,505
Aug 26, 202421.4221.4220.7420.8020.80835,304
Aug 25, 202421.1421.5020.9021.2221.22998,054
Aug 22, 202420.5421.5020.4021.0621.061,441,138
Aug 21, 202420.4420.6820.3020.4420.44564,340
Aug 20, 202420.6220.9620.4420.4620.46709,887
Aug 19, 202420.8020.8020.4620.5820.58529,929
Aug 18, 202420.1420.8020.1420.7820.78488,949
Aug 15, 202419.8420.2219.8420.0620.06303,020
Aug 14, 202419.3819.9419.3819.8419.84335,191
Aug 13, 202419.5019.5019.1219.3619.36313,163
Aug 12, 202419.3019.3018.9219.1019.10213,065
Aug 11, 202418.9419.9618.9419.2019.20205,041
Aug 8, 202419.5819.5818.8218.9618.96278,673
Aug 7, 202419.5019.6419.1819.5819.58228,299
Aug 6, 202419.3019.7019.1619.2019.20585,139
Aug 5, 202419.5019.7018.1618.8018.80599,710
Aug 4, 202420.0020.1019.6019.7019.70333,429
Aug 1, 202420.7820.7820.2620.4020.40372,425
Jul 31, 202420.8021.0020.4020.7820.78323,527
Jul 30, 202420.6820.8820.5620.7820.78297,380
Jul 29, 202420.9220.9820.6820.6820.68324,252
Jul 28, 202421.1021.2620.9220.9220.92432,619
Jul 25, 202421.2221.3021.0621.0821.08342,478
Jul 24, 202421.2221.5021.1621.3021.30368,961
Jul 23, 202421.2421.4021.1021.2421.24317,403
Jul 22, 202421.2021.3021.0821.2221.22429,966
Jul 21, 202421.5021.5021.1821.2421.24421,288
Jul 18, 202421.6421.7021.4421.5021.50464,741
Jul 17, 202421.6821.8021.5421.6421.64352,870
Jul 16, 202421.7421.9621.5021.6821.68605,158
Jul 15, 202421.5421.9221.5021.7421.74596,839
Jul 14, 202421.5621.7621.4421.5221.52373,683
Jul 11, 202421.5821.8621.5621.7221.72342,663
Jul 10, 202421.5621.9421.5021.5821.58549,142
Jul 9, 202421.4221.7021.4021.6021.60285,949
Jul 8, 202421.4821.7621.0421.6021.60469,694
Jul 7, 202421.8021.9621.3821.4821.48409,482
Jul 4, 202421.4021.8821.3221.6621.66450,544
Jul 3, 202421.7821.9421.4021.4021.40358,665
Jul 2, 202421.5621.8421.4021.8021.80350,488
Jul 1, 202421.4221.7621.3621.5621.56371,627
Jun 30, 202421.1821.1821.1821.1821.18-
Jun 27, 202421.4021.5421.1021.1821.18347,986
Jun 26, 202421.1421.5021.1021.2421.24279,854
Jun 25, 202420.7021.3220.7021.1021.10491,652
Jun 24, 202420.7820.9820.7020.7620.76234,442
Jun 23, 202421.4021.4620.7420.7820.78267,727
Jun 13, 202421.2221.3821.0021.2621.26213,529
Jun 12, 202421.7621.7621.3021.3821.38450,061
Jun 11, 202421.5022.2621.3621.8821.881,001,123
Jun 10, 202421.0021.5021.0021.4821.48458,058
Jun 9, 202420.6021.2220.0021.0021.00527,274
Jun 6, 202420.2820.6019.9419.9619.96364,371
Jun 5, 202421.0821.1620.2820.3620.36613,748
Jun 4, 202421.4821.5821.0221.0621.06508,388
Jun 3, 202421.1021.6221.0021.4221.42399,633
Jun 2, 202421.5221.5221.5221.5221.52-
May 30, 202421.5221.5221.5221.5221.52-
May 29, 202421.6621.7221.3821.5221.52212,540
May 28, 202421.5421.9821.5021.6621.66910,064
May 27, 202420.9221.5020.9021.4421.44550,371
May 26, 202421.4021.4020.9220.9420.94307,812
May 23, 202421.4021.8021.2821.3621.36378,508
May 22, 202421.6021.7821.2821.5621.56448,934
May 21, 202421.1622.1021.1621.6021.60877,755
May 20, 202421.2021.4821.1021.2221.22504,432
May 19, 202421.3021.3021.3021.3021.30-
May 16, 202421.3621.8021.2621.3021.30758,220
May 15, 202421.2821.4621.1621.3421.34635,565
May 14, 202421.6221.8621.0021.2821.281,055,283
May 13, 202421.9022.0221.4021.6021.601,020,191
May 12, 202423.1623.1621.7021.9821.981,739,781
May 9, 202424.7024.7822.9623.0023.003,719,185
May 8, 202423.8024.8623.8024.6024.602,882,294
May 7, 202423.7424.4223.6623.8023.801,823,884
May 6, 202423.0623.9623.0223.7423.741,712,870
May 5, 202423.5423.6022.8623.0823.08714,406
May 2, 202423.1224.1423.0823.6023.602,482,281
May 1, 202422.4623.1022.4623.0023.00895,658
Apr 30, 202422.4022.7622.2022.6822.68914,182
Apr 29, 202422.1222.3021.7022.0022.00610,321
Apr 28, 202422.6022.6022.6022.6022.60-
Apr 25, 202423.2023.2422.5622.6022.601,131,826
Apr 24, 202423.0023.4222.1423.0223.022,474,418
Apr 23, 202422.6823.2022.2223.0023.002,587,524
Apr 22, 202422.3022.6622.1622.5222.521,715,590
Apr 21, 202421.4422.2021.3022.1022.101,179,022
Apr 18, 202421.5421.5421.1021.2621.26589,464
Apr 17, 202421.1621.5020.9621.3821.38715,904
Apr 16, 202421.6422.0021.2221.3421.34877,286
Apr 15, 202421.5021.8421.2821.7821.78573,872
Apr 4, 202421.0621.3820.8821.3021.30379,993
Apr 3, 202420.7821.0420.6421.0421.04368,178
Apr 2, 202420.9820.9820.3420.7820.78507,900
Apr 1, 202421.2221.3820.7420.9820.98404,122
Mar 31, 202421.5821.7221.0221.2021.20764,707
Mar 28, 202421.8022.1621.4221.7221.72919,303
Mar 27, 202421.0221.8821.0221.7021.70759,407
Mar 26, 202422.0222.0221.2221.2421.24759,868
Mar 25, 202421.9022.1621.6022.0022.00902,811
Mar 24, 202422.1422.5422.0022.0022.00947,733
Mar 21, 202422.3622.8021.9022.1422.14965,881
Mar 20, 202422.9022.9622.1022.3022.30980,945
Mar 19, 202422.4623.0822.1622.8622.861,276,730
Mar 18, 202423.0423.0422.4422.4622.461,567,675
Mar 17, 202424.0224.0422.2023.0223.024,181,775
Mar 14, 202424.0024.4023.7024.0224.021,756,698
Mar 13, 202423.3223.9823.3223.9423.941,939,599
Mar 12, 202423.0023.7222.9423.3423.341,424,893
Mar 11, 202423.2823.4622.5822.9822.981,148,985
Mar 10, 202423.1023.6022.9023.2423.242,140,550
Mar 7, 202422.4023.0422.0022.7422.742,747,766
Mar 6, 202421.7222.5621.7222.4222.422,047,908
Mar 5, 202421.5021.5021.5021.5021.50-
Mar 4, 202422.1022.2021.4621.5021.501,247,675
Mar 3, 202422.1822.3021.9422.1022.101,156,053
Feb 29, 202421.6822.5621.6821.9221.922,875,134
Feb 28, 202421.5221.9021.5021.6821.68827,128
Feb 27, 202421.5821.8021.2421.5421.54520,947
Feb 26, 202421.7021.8621.2821.5821.58931,079
Feb 25, 202421.5021.8821.5021.7021.70660,908
Feb 21, 202421.8221.9021.4421.5021.50746,881
Feb 20, 202421.4421.8221.2821.8021.801,273,088
Feb 19, 202421.5021.7421.0621.4221.421,884,706
Feb 18, 202420.6022.1620.6021.5021.503,360,320
Feb 15, 202420.1220.8220.0820.5620.561,555,113
Feb 14, 202420.2020.5820.0620.0820.081,425,566
Feb 13, 202420.0020.2819.8820.2820.281,061,013
Feb 12, 202420.1620.2619.8819.9819.98909,189
Feb 11, 202420.2820.6020.0820.1220.121,077,633
Feb 8, 202419.3419.6219.2019.6019.60992,054
Feb 7, 202419.3419.6219.2019.6019.60992,054
Feb 6, 202419.5019.8019.3219.3419.342,287,577
Feb 5, 202418.8619.4818.6619.2019.205,961,285
Feb 4, 202418.4018.9818.4018.6818.68579,871
Feb 1, 202418.6218.7818.4018.4418.44371,982
Jan 31, 202418.4019.0018.3018.6218.62760,408
Jan 30, 202419.2619.4018.3018.3018.301,078,554