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

Liva Insurance Company (8280.SR)

Compare
16.98
-0.14
(-0.82%)
At close: February 20 at 3:10:35 PM GMT+3
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Feb 20, 202517.1217.1216.8816.9816.9858,993
Feb 19, 202517.0817.0817.0817.0817.08-
Feb 18, 202517.1617.4217.0817.0817.08186,400
Feb 17, 202517.5217.5217.1817.3017.30155,330
Feb 16, 202517.7017.8617.4817.5217.52189,834
Feb 13, 202517.8618.1617.5617.5817.58714,525
Feb 12, 202517.5417.6617.3617.3817.3884,330
Feb 11, 202517.8017.8017.5817.6017.60128,312
Feb 10, 202517.5418.1417.5417.7417.74444,777
Feb 9, 202518.1018.1617.5017.5017.50159,044
Feb 6, 202518.1818.1817.8818.1018.10163,308
Feb 5, 202518.3018.3418.0218.1218.12178,178
Feb 4, 202518.2618.3818.0218.1818.18298,262
Feb 3, 202518.0818.3417.9618.2018.20375,482
Feb 2, 202518.2818.4818.0618.1618.16586,385
Jan 30, 202517.8818.3017.8618.1818.18351,890
Jan 29, 202517.9417.9417.6217.8617.86162,354
Jan 28, 202517.9018.0017.8217.8617.8680,698
Jan 27, 202517.9418.0217.7417.8217.82154,266
Jan 26, 202517.8218.0017.8217.8817.8889,363
Jan 23, 202517.8418.0017.7217.8217.8262,889
Jan 22, 202518.0418.2617.8417.8417.84134,276
Jan 21, 202518.0818.2617.9818.2018.20180,232
Jan 20, 202517.7818.0817.7817.9817.98117,855
Jan 19, 202517.9018.1617.7617.8017.80193,886
Jan 16, 202518.2018.2217.7017.9017.90135,160
Jan 15, 202517.9618.2417.7218.1618.16275,951
Jan 14, 202517.8018.1017.7217.8417.84555,304
Jan 13, 202517.3217.8217.2617.7017.70193,349
Jan 12, 202517.2217.4417.2217.3217.3256,135
Jan 9, 202517.5417.5417.5417.5417.54-
Jan 8, 202517.6417.7617.4617.5417.54118,127
Jan 7, 202517.6817.7617.2817.6017.60176,852
Jan 6, 202517.4217.6017.3417.5017.50155,039
Jan 5, 202517.4017.5817.2217.4017.40200,386
Jan 2, 202517.3617.4617.1017.3017.30236,347
Jan 1, 202517.0817.3616.8817.3617.36310,730
Dec 31, 202417.1217.1816.8817.0417.04210,932
Dec 30, 202416.8817.1816.8817.0417.04300,838
Dec 29, 202416.6816.9616.6016.7816.78505,356
Dec 26, 202416.6416.8816.4816.5816.58102,028
Dec 25, 202416.6016.6016.4816.5816.5873,984
Dec 24, 202416.6616.6616.5016.6016.6025,139
Dec 23, 202416.4216.6016.2216.5816.5869,063
Dec 22, 202416.4616.6816.3016.4416.4446,893
Dec 19, 202416.7016.7016.4416.4616.46101,936
Dec 18, 202416.6616.7416.5216.7016.7031,459
Dec 17, 202416.8616.8616.5016.6216.6247,074
Dec 16, 202416.8816.8816.7216.8016.8035,402
Dec 15, 202416.7816.8816.7616.8616.8647,709
Dec 12, 202416.8016.9216.7016.7816.7856,674
Dec 11, 202416.7616.9416.7616.9016.9051,888
Dec 10, 202417.0817.1016.7416.9416.9495,335
Dec 9, 202416.9217.1416.8417.0817.0892,485
Dec 8, 202416.8017.0416.8016.8616.8641,909
Dec 5, 202416.8617.0416.8016.9016.9038,874
Dec 4, 202416.9217.1416.7817.0017.0075,222
Dec 3, 202417.0017.2016.9217.0417.0474,103
Dec 2, 202417.0017.1216.8816.9816.98119,351
Dec 1, 202416.8016.8816.6216.8416.8455,324
Nov 28, 202416.8016.8816.6216.8416.8455,324
Nov 27, 202417.3617.3616.6816.8016.80144,549
Nov 26, 202417.4017.4017.0617.0817.0886,520
Nov 25, 202417.3217.4617.1417.4017.40138,045
Nov 24, 202417.0618.1017.0617.3217.32507,414
Nov 21, 202416.9017.4816.9017.0617.06304,885
Nov 20, 202417.2017.2016.8016.9016.90133,437
Nov 19, 202417.0017.3616.9217.2017.20118,851
Nov 18, 202417.4017.5616.8017.0017.00163,505
Nov 17, 202416.6616.6616.6616.6616.66-
Nov 14, 202417.0017.1216.6216.6616.6654,375
Nov 13, 202416.8017.2016.8016.9016.9046,518
Nov 12, 202416.9017.1816.9017.1017.1068,998
Nov 11, 202417.1817.2016.9216.9616.9659,965
Nov 10, 202417.4617.4617.2017.2417.2492,254
Nov 7, 202417.2417.4816.9617.4017.40109,192
Nov 6, 202417.2417.5017.1417.2417.24196,375
Nov 5, 202416.9618.1816.9217.2217.22523,586
Nov 4, 202416.9017.0016.6616.7016.7051,122
Nov 3, 202416.9617.0616.7017.0017.0029,695
Oct 31, 202417.1017.1016.7816.8816.8849,992
Oct 30, 202417.1017.2016.9817.0017.0050,401
Oct 29, 202417.3817.3817.0017.0817.0847,948
Oct 28, 202417.3017.5017.1417.3217.3246,675
Oct 27, 202416.7017.3016.7017.3017.3097,803
Oct 24, 202417.0017.0616.5616.5616.5672,205
Oct 23, 202417.1817.3016.9016.9616.96102,875
Oct 22, 202417.6017.6017.2217.2417.2474,558
Oct 21, 202417.4417.6817.3017.6217.6230,210
Oct 20, 202417.4017.5217.2017.4417.4467,267
Oct 17, 202417.9617.9617.4017.5217.52100,455
Oct 16, 202417.8018.0017.5217.7417.7471,163
Oct 15, 202417.4617.9817.4617.7817.7877,822
Oct 14, 202417.8817.8817.4617.6617.6657,162
Oct 13, 202417.2817.8017.1417.6617.66126,393
Oct 10, 202416.9817.2816.9417.1217.1267,529
Oct 9, 202417.0217.1416.8216.8816.8864,313
Oct 8, 202417.3417.3416.9417.1017.10123,198
Oct 7, 202417.0217.4417.0217.3417.3482,316
Oct 6, 202417.9417.9817.0417.1017.1093,838
Oct 3, 202418.0018.2617.8817.9417.9475,542
Oct 2, 202418.8218.8218.8218.8218.82-
Oct 1, 202419.1219.5818.8018.8218.82317,682
Sep 30, 202418.9019.0218.6219.0019.00247,639
Sep 29, 202418.7018.8618.5418.8618.86155,813
Sep 26, 202418.5218.8818.3818.6418.64345,038
Sep 25, 202418.4418.5218.3018.4218.42123,733
Sep 24, 202418.2018.4418.1018.3618.36182,978
Sep 22, 202418.1018.2617.9418.1418.14112,948
Sep 19, 202418.2018.2017.9018.0418.04164,387
Sep 18, 202418.0018.1617.9218.0018.00185,668
Sep 17, 202418.1018.1017.6018.0218.02215,992
Sep 16, 202418.2418.2417.8417.9617.9697,182
Sep 15, 202418.0018.2417.9418.2218.22110,391
Sep 12, 202418.0618.3417.8417.9417.94206,331
Sep 11, 202418.6218.6618.0418.0818.08154,173
Sep 10, 202418.6018.7618.4418.6218.62158,172
Sep 9, 202418.5818.5818.2618.4218.42122,020
Sep 8, 202418.2418.4818.2018.4018.40156,854
Sep 5, 202418.8819.3418.5618.5818.58560,804
Sep 4, 202418.2618.7818.0218.7618.76413,339
Sep 3, 202418.4018.6018.3618.4818.48213,150
Sep 2, 202418.4618.6418.2818.3818.38174,269
Sep 1, 202418.5818.7218.3818.5018.50171,542
Aug 29, 202418.6218.6618.3618.4018.40153,229
Aug 28, 202418.7818.8418.5218.5418.54235,102
Aug 27, 202418.7819.0018.6018.7618.76299,383
Aug 26, 202419.1019.2818.6618.7418.74377,763
Aug 25, 202419.6619.7219.2019.2419.24265,230
Aug 22, 202419.9420.0819.6019.6019.60347,645
Aug 21, 202420.3020.4619.8419.9819.98242,458
Aug 20, 202420.4020.6020.0820.3020.30712,596
Aug 19, 202420.2820.4219.6220.2620.26575,272
Aug 18, 202419.2820.1219.2819.8019.80410,106
Aug 15, 202419.4819.5819.2219.2219.22129,715
Aug 14, 202419.4019.6619.3019.3819.38201,559
Aug 13, 202418.6019.3218.6019.1419.14248,688
Aug 12, 202418.5018.8818.3018.6018.60226,959
Aug 11, 202418.1018.6618.1018.4018.40167,238
Aug 8, 202418.5218.5217.9418.0018.00217,930
Aug 7, 202418.0018.7218.0018.5218.52234,346
Aug 6, 202418.3018.7017.8418.3618.36460,578
Aug 5, 202418.1819.0016.5018.1418.14640,394
Aug 4, 202418.0019.0017.4218.1818.18378,815
Aug 1, 202419.0019.1017.9618.2218.22212,766
Jul 31, 202419.3619.4818.8418.9218.92224,913
Jul 30, 202419.7020.2019.3019.3019.30932,098
Jul 29, 202419.2419.2419.0019.2019.20146,129
Jul 28, 202419.0819.2618.9419.2019.20188,796
Jul 25, 202419.4419.7019.0019.0419.04198,384
Jul 24, 202419.4819.7419.4819.5619.56112,592
Jul 23, 202419.7419.8819.4419.5219.52244,080
Jul 22, 202420.1620.1619.7019.8819.88240,409
Jul 21, 202420.2220.2219.9820.0020.00211,076
Jul 18, 202420.2420.4620.0020.1020.10494,729
Jul 17, 202420.2820.5220.0020.0820.08567,452
Jul 16, 202420.5021.4420.2020.2220.221,717,159
Jul 15, 202420.2020.4220.0020.2220.22303,066
Jul 14, 202420.2820.4620.0820.0820.08220,223
Jul 11, 202420.2020.8419.9420.2820.28596,095
Jul 10, 202420.3820.6020.1020.1420.14288,443
Jul 9, 202420.1820.9220.1620.2620.26596,335
Jul 8, 202420.0020.4219.7220.1220.12394,037
Jul 7, 202420.7421.1020.0020.0020.00387,694
Jul 4, 202420.3821.4820.3020.7020.701,840,474
Jul 3, 202419.3420.3019.3420.0020.001,273,872
Jul 2, 202418.0619.5817.9619.2219.22415,808
Jul 1, 202417.9618.1617.9418.0218.0242,071
Jun 30, 202417.8417.8417.8417.8417.84-
Jun 27, 202418.3018.3017.8017.8417.8460,081
Jun 26, 202417.9018.3217.8818.0418.0467,629
Jun 25, 202417.5418.4017.5417.9217.92140,338
Jun 24, 202417.4017.7017.2617.6417.6464,990
Jun 23, 202417.7017.7017.3017.4617.4687,246
Jun 13, 202417.7817.8017.1017.4617.4681,521
Jun 12, 202418.2818.2817.6617.7017.7092,374
Jun 11, 202417.9818.5017.9218.1418.14198,672
Jun 10, 202417.7018.2017.5017.9817.98124,090
Jun 9, 202417.2817.7817.2817.5417.5493,451
Jun 6, 202417.6617.6617.2617.4017.4046,561
Jun 5, 202417.5817.7417.3017.6417.64111,478
Jun 4, 202418.3018.5017.7417.7817.78108,224
Jun 3, 202417.7818.3017.7418.3018.30114,618
Jun 2, 202417.5617.5617.5617.5617.56-
May 30, 202417.6418.0617.4617.5617.56159,721
May 29, 202417.7617.8817.4617.6217.62174,583
May 28, 202418.3418.3417.7017.7417.74116,698
May 27, 202418.1618.4618.0018.3618.36137,615
May 26, 202418.3018.3817.9218.0018.00117,039
May 23, 202418.8618.9418.2418.3818.38121,508
May 22, 202418.7819.0018.4818.5818.58117,495
May 21, 202419.0419.1818.6018.6618.66260,620
May 20, 202418.7819.1818.6018.8018.80109,530
May 19, 202418.9418.9418.9418.9418.94-
May 16, 202419.3619.6418.8018.9418.94196,935
May 15, 202419.3419.7419.3419.3619.3684,895
May 14, 202420.0020.0219.3019.3619.36147,142
May 13, 202420.1020.2019.5020.2020.20129,595
May 12, 202421.0621.0619.9420.1020.10130,674
May 9, 202421.6022.0420.7820.9020.90339,949
May 8, 202421.5021.9421.2821.9021.90474,243
May 7, 202421.7022.1021.2621.4021.40355,775
May 6, 202420.8622.0020.8621.9221.92626,640
May 5, 202421.1421.2020.7621.0021.00178,062
May 2, 202421.1021.7021.0221.4021.40345,545
May 1, 202420.5021.0820.0821.0021.00318,964
Apr 30, 202419.8020.4819.5820.4820.48179,209
Apr 29, 202419.5019.8019.2819.7419.74234,223
Apr 28, 202420.7620.7620.7620.7620.76-
Apr 25, 202421.7221.7220.4220.7620.76268,690
Apr 24, 202421.2821.9820.2221.2021.20551,729
Apr 23, 202422.0422.4221.1621.2821.28976,712
Apr 22, 202419.6421.5019.6421.5021.501,566,988
Apr 21, 202418.8619.6418.8619.5619.56367,507
Apr 18, 202418.8419.0018.6018.8018.80310,329
Apr 17, 202419.2419.3018.5218.9418.94560,380
Apr 16, 202419.8019.8619.0419.1419.14319,505
Apr 15, 202419.2019.8819.1819.7819.78185,543
Apr 4, 202418.9019.2418.7618.8018.80148,719
Apr 3, 202418.7019.1818.6219.0419.04223,892
Apr 2, 202419.5819.6018.5018.6418.64373,352
Apr 1, 202419.5019.8019.2219.5819.58160,686
Mar 31, 202420.0020.1419.4019.6619.66164,276
Mar 28, 202420.0820.6819.7420.0020.00251,053
Mar 27, 202419.5620.3619.4620.0020.00233,660
Mar 26, 202420.7020.9019.5619.5619.56405,558
Mar 25, 202421.0421.2420.2220.6820.68279,364
Mar 24, 202420.8421.4620.6220.9020.90545,071
Mar 21, 202420.6221.2420.2020.8420.84375,901
Mar 20, 202421.6221.9020.8821.1421.14272,200
Mar 19, 202421.6621.7820.8421.7421.74201,505
Mar 18, 202422.3622.4821.6021.6421.64373,453
Mar 17, 202422.9222.9222.3022.3622.36431,228
Mar 14, 202422.1222.8421.5222.8422.841,571,817
Mar 13, 202421.2622.1021.2621.8621.86666,396
Mar 12, 202421.3621.7221.0221.2621.26536,608
Mar 11, 202421.6221.6220.8021.1821.18305,965
Mar 10, 202420.8021.6220.8021.5821.58584,848
Mar 7, 202420.4820.8020.2020.6820.68407,993
Mar 6, 202419.6020.4819.6020.3820.38558,510
Mar 5, 202419.3819.3819.3819.3819.38-
Mar 4, 202420.4020.4019.2019.3819.38268,450
Mar 3, 202420.5220.8819.9620.1020.10268,066
Feb 29, 202420.4020.8220.2620.5820.58372,042
Feb 28, 202420.1620.4820.0020.2420.24479,968
Feb 27, 202419.7220.2019.4020.1620.16520,118
Feb 26, 202419.3819.8619.2819.6219.62651,775
Feb 25, 202418.9419.4418.9419.3819.38445,858
Feb 21, 202419.4819.4818.8418.9418.94427,044
Feb 20, 202419.3419.5019.1819.3619.36407,212

Related Tickers

8100.SR Saudi Arabian Cooperative Insurance Company
17.18
-1.04%
 
8310.SR Amana Cooperative Insurance Company
10.68
-0.37%
 
8030.SR The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company
27.35
-0.18%
 
8270.SR Buruj Cooperative Insurance Company
21.32
-1.75%
 
8240.SR Chubb Arabia Cooperative Insurance Company
52.00
-3.35%
 
8180.SR Al Sagr Cooperative Insurance Company
15.96
-9.83%
 
8250.SR Gulf Insurance Group
30.05
-0.17%
 
8010.SR The Company for Cooperative Insurance
144.80
-2.43%