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

Saudi - Delayed Quote SAR

Amana Cooperative Insurance Company (8310.SR)

Compare

10.68

-0.04

(-0.37%)

At close: February 20 at 3:18:44 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	10.62	10.68	10.50	10.68	10.68	199,579
Feb 19, 2025	10.84	10.84	10.84	10.84	10.84	-
Feb 18, 2025	10.90	11.00	10.84	10.84	10.84	174,896
Feb 17, 2025	11.18	11.18	10.90	10.90	10.90	258,388
Feb 16, 2025	11.30	11.36	11.12	11.18	11.18	119,396
Feb 13, 2025	11.06	11.28	11.06	11.24	11.24	213,440
Feb 12, 2025	11.20	11.32	11.08	11.18	11.18	314,315
Feb 11, 2025	11.24	11.32	11.00	11.20	11.20	299,972
Feb 10, 2025	11.34	11.40	11.18	11.24	11.24	215,598
Feb 9, 2025	11.38	11.48	11.34	11.34	11.34	143,056
Feb 6, 2025	11.40	11.52	11.38	11.42	11.42	350,403
Feb 5, 2025	11.62	11.70	11.42	11.42	11.42	582,471
Feb 4, 2025	11.64	11.68	11.46	11.56	11.56	592,983
Feb 3, 2025	11.50	11.84	11.44	11.60	11.60	1,540,634
Feb 2, 2025	11.36	11.64	11.32	11.38	11.38	1,120,396
Jan 30, 2025	11.16	11.56	11.16	11.22	11.22	853,782
Jan 29, 2025	11.20	11.32	11.06	11.16	11.16	298,568
Jan 28, 2025	11.04	11.28	11.04	11.20	11.20	342,516
Jan 27, 2025	11.40	11.40	11.12	11.16	11.16	312,483
Jan 26, 2025	11.38	11.40	11.20	11.28	11.28	188,373
Jan 23, 2025	11.38	11.46	11.08	11.20	11.20	218,394
Jan 22, 2025	11.56	11.58	11.30	11.36	11.36	574,172
Jan 21, 2025	11.02	11.78	11.02	11.56	11.56	1,514,179
Jan 20, 2025	10.96	11.10	10.90	11.02	11.02	460,042
Jan 19, 2025	10.82	11.00	10.82	10.90	10.90	178,314
Jan 16, 2025	10.96	11.00	10.82	10.96	10.96	193,534
Jan 15, 2025	11.10	11.12	10.86	10.92	10.92	413,357
Jan 14, 2025	11.02	11.16	11.00	11.08	11.08	352,023
Jan 13, 2025	10.82	11.12	10.82	11.02	11.02	361,184
Jan 12, 2025	10.80	10.90	10.76	10.84	10.84	107,498
Jan 9, 2025	10.94	10.94	10.94	10.94	10.94	-
Jan 8, 2025	10.94	11.14	10.92	10.94	10.94	285,679
Jan 7, 2025	11.00	11.12	10.74	10.94	10.94	376,285
Jan 6, 2025	10.98	11.14	10.92	10.96	10.96	596,605
Jan 5, 2025	10.84	11.00	10.62	10.96	10.96	529,315
Jan 2, 2025	10.70	10.88	10.56	10.80	10.80	300,461
Jan 1, 2025	10.58	10.80	10.50	10.70	10.70	501,483
Dec 31, 2024	10.56	10.66	10.42	10.60	10.60	503,731
Dec 30, 2024	10.44	10.78	10.44	10.46	10.46	1,116,196
Dec 29, 2024	10.18	10.52	10.14	10.42	10.42	1,920,974
Dec 26, 2024	10.04	10.24	10.02	10.10	10.10	190,740
Dec 25, 2024	10.04	10.10	9.97	10.00	10.00	191,579
Dec 24, 2024	10.08	10.12	9.95	9.97	9.97	352,015
Dec 23, 2024	10.14	10.16	10.04	10.06	10.06	153,626
Dec 22, 2024	10.12	10.26	10.02	10.06	10.06	170,947
Dec 19, 2024	10.04	10.16	10.04	10.06	10.06	193,140
Dec 18, 2024	10.06	10.20	10.06	10.14	10.14	120,205
Dec 17, 2024	10.18	10.28	10.10	10.14	10.14	199,085
Dec 16, 2024	10.28	10.28	10.10	10.18	10.18	212,824
Dec 15, 2024	10.32	10.38	10.24	10.24	10.24	314,577
Dec 12, 2024	10.34	10.42	10.26	10.32	10.32	403,238
Dec 11, 2024	10.54	10.60	10.32	10.32	10.32	621,480
Dec 10, 2024	10.68	10.68	10.50	10.56	10.56	312,822
Dec 9, 2024	10.58	10.72	10.54	10.70	10.70	433,374
Dec 8, 2024	10.58	10.66	10.54	10.56	10.56	155,227
Dec 5, 2024	10.50	10.66	10.50	10.58	10.58	183,103
Dec 4, 2024	10.64	10.66	10.50	10.54	10.54	272,206
Dec 3, 2024	10.52	10.66	10.48	10.58	10.58	318,817
Dec 2, 2024	10.64	10.68	10.50	10.50	10.50	207,167
Dec 1, 2024	10.52	10.58	10.40	10.58	10.58	185,078
Nov 28, 2024	10.52	10.58	10.40	10.58	10.58	185,078
Nov 27, 2024	10.58	10.64	10.44	10.46	10.46	311,245
Nov 26, 2024	10.82	10.82	10.58	10.58	10.58	226,644
Nov 25, 2024	11.00	11.00	10.70	10.72	10.72	448,709
Nov 24, 2024	10.90	11.14	10.88	10.96	10.96	877,215
Nov 21, 2024	10.70	11.10	10.68	10.88	10.88	862,330
Nov 20, 2024	10.64	10.74	10.56	10.66	10.66	270,561
Nov 19, 2024	10.58	10.86	10.56	10.64	10.64	402,939
Nov 18, 2024	10.84	10.90	10.52	10.56	10.56	522,814
Nov 17, 2024	10.52	10.52	10.52	10.52	10.52	-
Nov 14, 2024	10.62	10.74	10.40	10.52	10.52	305,639
Nov 13, 2024	10.66	10.70	10.44	10.62	10.62	212,794
Nov 12, 2024	10.58	10.70	10.50	10.60	10.60	258,804
Nov 11, 2024	10.60	10.72	10.52	10.62	10.62	216,217
Nov 10, 2024	10.80	10.80	10.58	10.60	10.60	276,923
Nov 7, 2024	10.74	10.80	10.60	10.72	10.72	252,442
Nov 6, 2024	10.52	10.86	10.52	10.60	10.60	392,992
Nov 5, 2024	10.72	10.72	10.40	10.48	10.48	399,991
Nov 4, 2024	10.94	10.94	10.50	10.70	10.70	475,598
Nov 3, 2024	10.90	11.00	10.82	10.82	10.82	224,863
Oct 31, 2024	11.00	11.02	10.88	10.90	10.90	267,063
Oct 30, 2024	11.04	11.06	10.94	10.98	10.98	177,910
Oct 29, 2024	11.18	11.22	10.96	11.00	11.00	472,238
Oct 28, 2024	11.16	11.52	11.14	11.16	11.16	646,144
Oct 27, 2024	11.00	11.26	10.98	11.16	11.16	501,444
Oct 24, 2024	10.96	11.00	10.76	10.88	10.88	409,771
Oct 23, 2024	11.22	11.22	10.90	11.00	11.00	439,531
Oct 22, 2024	11.10	11.32	11.08	11.16	11.16	262,820
Oct 21, 2024	11.14	11.24	11.00	11.08	11.08	383,368
Oct 20, 2024	11.14	11.22	11.00	11.12	11.12	169,555
Oct 17, 2024	11.38	11.40	11.10	11.16	11.16	360,755
Oct 16, 2024	11.44	11.58	11.30	11.32	11.32	612,755
Oct 15, 2024	11.34	11.44	11.30	11.38	11.38	550,966
Oct 14, 2024	11.28	11.50	11.20	11.26	11.26	520,924
Oct 13, 2024	11.30	11.48	11.26	11.26	11.26	535,100
Oct 10, 2024	10.94	11.38	10.94	11.16	11.16	741,866
Oct 9, 2024	10.96	11.30	10.82	10.96	10.96	739,014
Oct 8, 2024	11.02	11.10	10.84	10.94	10.94	544,096
Oct 7, 2024	10.90	11.22	10.88	11.04	11.04	831,253
Oct 6, 2024	11.44	11.56	10.92	10.92	10.92	943,493
Oct 3, 2024	11.64	11.80	11.36	11.40	11.40	1,058,963
Oct 2, 2024	12.36	12.36	12.36	12.36	12.36	-
Oct 1, 2024	12.70	12.72	12.36	12.36	12.36	699,851
Sep 30, 2024	12.56	12.86	12.40	12.62	12.62	1,908,083
Sep 29, 2024	12.72	12.72	12.38	12.38	12.38	645,412
Sep 26, 2024	12.26	12.74	12.20	12.60	12.60	1,107,675
Sep 25, 2024	12.20	12.34	12.10	12.24	12.24	483,234
Sep 24, 2024	12.22	12.24	12.04	12.10	12.10	291,645
Sep 22, 2024	12.30	12.38	12.18	12.22	12.22	235,686
Sep 19, 2024	12.50	12.50	12.10	12.22	12.22	563,169
Sep 18, 2024	12.56	12.62	12.28	12.34	12.34	365,164
Sep 17, 2024	12.70	13.04	12.44	12.56	12.56	885,624
Sep 16, 2024	12.84	13.12	12.62	12.68	12.68	914,325
Sep 15, 2024	12.80	13.06	12.64	12.80	12.80	1,023,674
Sep 12, 2024	12.98	13.08	12.68	12.74	12.74	1,489,697
Sep 11, 2024	13.14	13.80	12.74	12.80	12.80	6,277,116
Sep 10, 2024	12.04	13.16	11.84	13.16	13.16	3,016,601
Sep 9, 2024	11.66	12.10	11.66	11.98	11.98	1,242,522
Sep 8, 2024	11.52	11.70	11.46	11.64	11.64	353,293
Sep 5, 2024	11.80	12.12	11.50	11.58	11.58	1,399,704
Sep 4, 2024	11.60	11.80	11.20	11.64	11.64	388,107
Sep 3, 2024	11.82	12.00	11.74	11.80	11.80	467,219
Sep 2, 2024	11.78	12.04	11.74	11.82	11.82	489,764
Sep 1, 2024	11.70	11.88	11.64	11.80	11.80	261,182
Aug 29, 2024	11.62	11.92	11.60	11.68	11.68	668,156
Aug 28, 2024	11.80	11.80	11.56	11.62	11.62	283,199
Aug 27, 2024	11.72	11.84	11.58	11.60	11.60	644,655
Aug 26, 2024	11.74	11.74	11.52	11.68	11.68	418,633
Aug 25, 2024	11.76	11.82	11.58	11.72	11.72	352,782
Aug 22, 2024	11.68	11.76	11.56	11.62	11.62	471,775
Aug 21, 2024	11.84	12.00	11.54	11.54	11.54	755,332
Aug 20, 2024	11.78	12.28	11.66	11.88	11.88	1,769,450
Aug 19, 2024	11.62	11.84	11.56	11.70	11.70	394,141
Aug 18, 2024	11.16	11.70	11.16	11.66	11.66	615,830
Aug 15, 2024	11.18	11.32	11.10	11.18	11.18	531,507
Aug 14, 2024	10.80	11.20	10.78	11.14	11.14	703,992
Aug 13, 2024	10.56	10.82	10.56	10.78	10.78	281,625
Aug 12, 2024	10.62	10.72	10.48	10.56	10.56	157,844
Aug 11, 2024	10.60	10.72	10.58	10.60	10.60	231,185
Aug 8, 2024	10.84	10.84	10.38	10.50	10.50	603,588
Aug 7, 2024	10.86	11.08	10.62	10.84	10.84	495,439
Aug 6, 2024	10.74	11.00	10.54	10.66	10.66	620,662
Aug 5, 2024	11.10	11.18	10.12	10.36	10.36	591,674
Aug 4, 2024	11.10	11.50	11.06	11.20	11.20	342,365
Aug 1, 2024	11.86	11.86	11.52	11.64	11.64	519,620
Jul 31, 2024	12.06	12.08	11.78	11.78	11.78	438,505
Jul 30, 2024	11.94	12.14	11.88	12.06	12.06	549,255
Jul 29, 2024	12.18	12.18	11.90	11.94	11.94	612,294
Jul 28, 2024	12.16	12.26	12.06	12.06	12.06	521,414
Jul 25, 2024	12.40	12.44	12.14	12.16	12.16	414,301
Jul 24, 2024	12.38	12.56	12.28	12.40	12.40	786,302
Jul 23, 2024	12.44	12.68	12.18	12.38	12.38	1,604,044
Jul 22, 2024	12.26	12.48	12.18	12.44	12.44	842,278
Jul 21, 2024	12.30	12.32	12.10	12.18	12.18	702,266
Jul 18, 2024	12.44	12.56	12.30	12.30	12.30	664,082
Jul 17, 2024	12.50	12.50	12.30	12.40	12.40	454,346
Jul 16, 2024	12.34	12.52	12.30	12.38	12.38	700,118
Jul 15, 2024	12.34	12.50	12.22	12.32	12.32	926,732
Jul 14, 2024	12.30	12.58	12.18	12.28	12.28	1,206,060
Jul 11, 2024	12.24	12.32	12.12	12.22	12.22	663,257
Jul 10, 2024	12.24	12.80	12.22	12.24	12.24	3,075,298
Jul 9, 2024	12.14	12.36	12.06	12.16	12.16	883,553
Jul 8, 2024	12.20	12.22	11.98	12.14	12.14	508,464
Jul 7, 2024	12.32	12.50	12.14	12.18	12.18	461,442
Jul 4, 2024	12.16	12.32	12.00	12.14	12.14	660,390
Jul 3, 2024	12.24	12.48	11.96	12.12	12.12	413,720
Jul 2, 2024	12.28	12.34	12.20	12.28	12.28	561,297
Jul 1, 2024	12.14	12.28	12.00	12.26	12.26	779,532
Jun 30, 2024	11.92	11.92	11.92	11.92	11.92	-
Jun 27, 2024	12.16	12.20	11.90	11.92	11.92	443,256
Jun 26, 2024	12.10	12.50	12.00	12.08	12.08	797,964
Jun 25, 2024	11.72	12.12	11.72	12.00	12.00	451,285
Jun 24, 2024	11.66	11.86	11.56	11.70	11.70	386,067
Jun 23, 2024	11.90	12.12	11.60	11.62	11.62	415,168
Jun 13, 2024	12.16	12.16	11.90	12.00	12.00	347,975
Jun 12, 2024	12.38	12.40	12.06	12.08	12.08	369,360
Jun 11, 2024	12.16	12.46	12.16	12.38	12.38	408,355
Jun 10, 2024	12.18	12.40	12.10	12.16	12.16	286,826
Jun 9, 2024	11.90	12.24	11.82	12.06	12.06	217,805
Jun 6, 2024	11.98	12.10	11.82	11.88	11.88	326,944
Jun 5, 2024	12.26	12.36	11.94	12.00	12.00	506,486
Jun 4, 2024	12.64	12.86	12.24	12.24	12.24	466,358
Jun 3, 2024	12.50	12.90	12.50	12.72	12.72	461,001
Jun 2, 2024	12.56	12.56	12.56	12.56	12.56	-
May 30, 2024	12.74	12.86	12.50	12.56	12.56	260,300
May 29, 2024	12.80	12.80	12.48	12.78	12.78	335,116
May 28, 2024	12.82	12.96	12.50	12.60	12.60	390,920
May 27, 2024	12.60	13.24	12.58	12.76	12.76	1,313,132
May 26, 2024	12.52	12.60	12.42	12.50	12.50	277,378
May 23, 2024	12.72	12.82	12.38	12.50	12.50	374,636
May 22, 2024	12.72	12.84	12.50	12.60	12.60	613,969
May 21, 2024	12.80	13.22	12.66	12.72	12.72	655,406
May 20, 2024	12.80	13.02	12.76	12.80	12.80	346,591
May 19, 2024	12.98	12.98	12.98	12.98	12.98	-
May 16, 2024	13.04	13.26	12.70	12.98	12.98	633,467
May 15, 2024	13.06	13.24	12.90	13.06	13.06	633,136
May 14, 2024	13.20	13.38	12.92	13.04	13.04	682,898
May 13, 2024	13.46	13.58	12.88	13.26	13.26	955,269
May 12, 2024	13.92	14.08	13.38	13.46	13.46	737,953
May 9, 2024	14.62	14.62	13.82	13.92	13.92	1,086,900
May 8, 2024	14.22	14.74	14.22	14.64	14.64	958,115
May 7, 2024	14.58	14.64	14.20	14.40	14.40	972,539
May 6, 2024	13.88	14.64	13.88	14.58	14.58	1,142,063
May 5, 2024	14.30	14.40	13.90	13.94	13.94	451,821
May 2, 2024	14.12	14.56	14.10	14.26	14.26	826,005
May 1, 2024	13.84	14.10	13.62	14.04	14.04	1,006,050
Apr 30, 2024	13.70	13.88	13.52	13.84	13.84	513,307
Apr 29, 2024	13.64	13.68	13.26	13.54	13.54	640,345
Apr 28, 2024	14.10	14.10	14.10	14.10	14.10	-
Apr 25, 2024	14.54	14.60	13.94	14.10	14.10	777,054
Apr 24, 2024	14.42	14.90	13.90	14.34	14.34	2,120,570
Apr 23, 2024	14.52	14.86	14.32	14.58	14.58	1,679,832
Apr 22, 2024	14.40	14.64	14.22	14.50	14.50	1,504,895
Apr 21, 2024	13.60	14.50	13.52	14.38	14.38	1,868,925
Apr 18, 2024	13.40	13.60	13.16	13.50	13.50	639,138
Apr 17, 2024	13.30	13.46	13.10	13.34	13.34	629,234
Apr 16, 2024	13.78	13.86	13.12	13.32	13.32	991,769
Apr 15, 2024	13.18	13.74	13.14	13.68	13.68	697,959
Apr 4, 2024	13.20	13.40	13.02	13.06	13.06	419,260
Apr 3, 2024	13.10	13.46	13.10	13.36	13.36	409,801
Apr 2, 2024	13.46	13.46	12.70	13.10	13.10	857,256
Apr 1, 2024	13.32	13.50	13.08	13.40	13.40	423,448
Mar 31, 2024	13.68	13.84	13.26	13.30	13.30	723,694
Mar 28, 2024	14.10	14.20	13.32	13.60	13.60	1,029,290
Mar 27, 2024	13.58	14.28	13.58	14.00	14.00	1,279,153
Mar 26, 2024	14.40	14.42	13.52	13.60	13.60	976,800
Mar 25, 2024	14.28	14.62	14.14	14.30	14.30	1,109,408
Mar 24, 2024	15.16	15.34	14.16	14.22	14.22	1,951,677
Mar 21, 2024	14.96	15.20	14.18	15.16	15.16	873,256
Mar 20, 2024	15.46	15.60	14.52	14.84	14.84	1,180,975
Mar 19, 2024	15.28	15.70	14.72	15.40	15.40	1,496,142
Mar 18, 2024	15.70	15.92	15.20	15.44	15.44	1,304,939
Mar 17, 2024	16.10	16.58	15.56	15.72	15.72	2,032,501
Mar 14, 2024	16.70	17.00	15.74	16.06	16.06	3,906,714
Mar 13, 2024	15.00	16.38	15.00	16.38	16.38	3,767,229
Mar 12, 2024	14.60	15.38	14.56	14.90	14.90	1,655,853
Mar 11, 2024	14.48	14.66	14.20	14.56	14.56	1,055,389
Mar 10, 2024	13.82	14.66	13.80	14.46	14.46	2,368,949
Mar 7, 2024	13.94	13.94	13.46	13.84	13.84	1,540,140
Mar 6, 2024	13.20	14.00	13.18	13.78	13.78	2,214,927
Mar 5, 2024	12.96	12.96	12.96	12.96	12.96	-
Mar 4, 2024	13.60	13.60	12.90	12.96	12.96	1,197,476
Mar 3, 2024	13.64	13.94	13.24	13.50	13.50	1,460,107
Feb 29, 2024	13.40	13.90	13.36	13.62	13.62	3,184,968
Feb 28, 2024	13.08	13.40	12.90	13.24	13.24	1,539,105
Feb 27, 2024	12.72	13.20	12.72	13.00	13.00	1,278,437
Feb 26, 2024	13.08	13.08	12.64	12.86	12.86	634,236
Feb 25, 2024	12.74	13.10	12.62	12.98	12.98	826,374
Feb 21, 2024	12.74	12.84	12.50	12.74	12.74	582,629
Feb 20, 2024	12.62	12.94	12.62	12.80	12.80	776,112

8100.SR Saudi Arabian Cooperative Insurance Company

17.18

-1.04%

8270.SR Buruj Cooperative Insurance Company

21.32

-1.75%

8180.SR Al Sagr Cooperative Insurance Company

15.96

-9.83%

8250.SR Gulf Insurance Group

30.05

-0.17%

8280.SR Liva Insurance Company

16.98

-0.82%

8030.SR The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company

27.35

-0.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Amana Cooperative Insurance Company (8310.SR)

Related Tickers