Al-Etihad Cooperative Insurance Company (8170.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
As of 11:20AM AST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.15 | 28.20 | 27.05 | 27.10 | 27.10 | 200,717 |
| 08 May 2024 | 27.90 | 28.50 | 27.40 | 28.20 | 28.20 | 648,607 |
| 07 May 2024 | 27.00 | 28.95 | 26.85 | 27.90 | 27.90 | 1,346,972 |
| 06 May 2024 | 26.35 | 27.25 | 26.20 | 27.00 | 27.00 | 745,507 |
| 05 May 2024 | 27.00 | 27.00 | 25.60 | 26.15 | 26.15 | 341,720 |
| 02 May 2024 | 26.95 | 27.75 | 26.90 | 27.00 | 27.00 | 302,234 |
| 01 May 2024 | 26.40 | 26.95 | 25.95 | 26.80 | 26.80 | 217,101 |
| 30 Apr 2024 | 26.25 | 27.00 | 26.15 | 26.40 | 26.40 | 202,908 |
| 29 Apr 2024 | 25.90 | 26.15 | 25.75 | 26.15 | 26.15 | 184,976 |
| 28 Apr 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 25 Apr 2024 | 27.20 | 27.20 | 26.05 | 26.05 | 26.05 | 187,027 |
| 24 Apr 2024 | 27.55 | 27.70 | 26.00 | 26.95 | 26.95 | 346,638 |
| 23 Apr 2024 | 27.00 | 27.95 | 26.40 | 27.65 | 27.65 | 717,813 |
| 22 Apr 2024 | 26.40 | 27.15 | 26.10 | 27.00 | 27.00 | 497,764 |
| 21 Apr 2024 | 25.50 | 26.80 | 25.50 | 26.60 | 26.60 | 559,599 |
| 18 Apr 2024 | 25.45 | 25.90 | 25.15 | 25.30 | 25.30 | 360,843 |
| 17 Apr 2024 | 25.50 | 25.65 | 24.98 | 25.40 | 25.40 | 151,585 |
| 16 Apr 2024 | 26.00 | 26.20 | 25.25 | 25.50 | 25.50 | 545,023 |
| 15 Apr 2024 | 24.80 | 26.60 | 24.48 | 26.15 | 26.15 | 1,459,482 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 23.88 | 24.28 | 23.88 | 24.08 | 24.08 | 165,483 |
| 03 Apr 2024 | 23.52 | 24.16 | 23.50 | 23.92 | 23.92 | 269,726 |
| 02 Apr 2024 | 24.10 | 24.14 | 23.42 | 23.68 | 23.68 | 344,499 |
| 01 Apr 2024 | 24.48 | 24.70 | 23.94 | 24.10 | 24.10 | 235,139 |
| 31 Mar 2024 | 24.46 | 25.00 | 24.00 | 24.60 | 24.60 | 358,507 |
| 28 Mar 2024 | 24.48 | 24.74 | 23.88 | 24.60 | 24.60 | 385,232 |
| 27 Mar 2024 | 23.52 | 24.54 | 23.52 | 24.50 | 24.50 | 427,385 |
| 26 Mar 2024 | 25.15 | 25.25 | 23.58 | 23.60 | 23.60 | 737,265 |
| 25 Mar 2024 | 24.90 | 25.15 | 24.50 | 25.15 | 25.15 | 440,355 |
| 24 Mar 2024 | 24.50 | 25.55 | 24.44 | 24.86 | 24.86 | 775,171 |
| 21 Mar 2024 | 24.78 | 24.80 | 23.98 | 24.56 | 24.56 | 333,426 |
| 20 Mar 2024 | 24.80 | 24.88 | 24.40 | 24.78 | 24.78 | 381,960 |
| 19 Mar 2024 | 24.02 | 24.90 | 23.76 | 24.80 | 24.80 | 604,018 |
| 18 Mar 2024 | 23.92 | 24.20 | 23.50 | 24.08 | 24.08 | 542,775 |
| 17 Mar 2024 | 23.98 | 24.24 | 23.10 | 23.92 | 23.92 | 516,955 |
| 14 Mar 2024 | 24.68 | 24.68 | 23.48 | 23.90 | 23.90 | 2,793,825 |
| 13 Mar 2024 | 21.60 | 22.44 | 21.60 | 22.44 | 22.44 | 760,963 |
| 12 Mar 2024 | 21.24 | 21.84 | 21.24 | 21.52 | 21.52 | 410,911 |
| 11 Mar 2024 | 21.30 | 21.44 | 21.10 | 21.30 | 21.30 | 287,847 |
| 10 Mar 2024 | 20.78 | 21.40 | 20.78 | 21.36 | 21.36 | 366,290 |
| 07 Mar 2024 | 20.66 | 20.96 | 20.30 | 20.76 | 20.76 | 453,777 |
| 06 Mar 2024 | 20.10 | 20.68 | 20.00 | 20.66 | 20.66 | 351,927 |
| 05 Mar 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 04 Mar 2024 | 20.26 | 20.26 | 19.62 | 19.66 | 19.66 | 184,323 |
| 03 Mar 2024 | 19.64 | 20.24 | 19.62 | 20.04 | 20.04 | 395,432 |
| 29 Feb 2024 | 19.52 | 19.80 | 19.44 | 19.64 | 19.64 | 305,138 |
| 28 Feb 2024 | 19.16 | 19.42 | 19.16 | 19.34 | 19.34 | 302,984 |
| 27 Feb 2024 | 19.26 | 19.36 | 19.00 | 19.18 | 19.18 | 162,969 |
| 26 Feb 2024 | 19.82 | 19.86 | 19.10 | 19.18 | 19.18 | 778,362 |
| 25 Feb 2024 | 19.94 | 20.06 | 19.90 | 19.98 | 19.98 | 122,561 |
| 21 Feb 2024 | 20.10 | 20.14 | 19.78 | 19.90 | 19.90 | 165,152 |
| 20 Feb 2024 | 19.84 | 20.06 | 19.70 | 20.00 | 20.00 | 175,921 |
| 19 Feb 2024 | 20.08 | 20.08 | 19.70 | 19.84 | 19.84 | 144,227 |
| 18 Feb 2024 | 19.86 | 20.42 | 19.86 | 19.96 | 19.96 | 499,521 |
| 15 Feb 2024 | 19.90 | 20.02 | 19.78 | 19.80 | 19.80 | 198,994 |
| 14 Feb 2024 | 19.70 | 20.06 | 19.62 | 19.78 | 19.78 | 270,365 |
| 13 Feb 2024 | 19.82 | 19.88 | 19.60 | 19.84 | 19.84 | 188,033 |
| 12 Feb 2024 | 19.84 | 19.92 | 19.54 | 19.68 | 19.68 | 188,253 |
| 11 Feb 2024 | 19.64 | 19.94 | 19.58 | 19.86 | 19.86 | 141,516 |
| 08 Feb 2024 | 19.00 | 19.10 | 18.74 | 19.02 | 19.02 | 179,166 |
| 07 Feb 2024 | 19.00 | 19.10 | 18.74 | 19.02 | 19.02 | 179,166 |
| 06 Feb 2024 | 18.90 | 19.26 | 18.88 | 18.90 | 18.90 | 237,957 |
| 05 Feb 2024 | 18.76 | 18.94 | 18.62 | 18.86 | 18.86 | 189,199 |
| 04 Feb 2024 | 18.58 | 18.82 | 18.58 | 18.74 | 18.74 | 97,319 |
| 01 Feb 2024 | 18.84 | 18.98 | 18.54 | 18.58 | 18.58 | 140,051 |
| 31 Jan 2024 | 18.78 | 19.00 | 18.68 | 18.78 | 18.78 | 138,015 |
| 30 Jan 2024 | 19.48 | 19.48 | 18.62 | 18.80 | 18.80 | 456,028 |
| 29 Jan 2024 | 19.00 | 19.70 | 18.98 | 19.32 | 19.32 | 625,918 |
| 28 Jan 2024 | 18.62 | 19.04 | 18.62 | 18.98 | 18.98 | 209,290 |
| 25 Jan 2024 | 18.68 | 18.86 | 18.60 | 18.62 | 18.62 | 114,987 |
| 24 Jan 2024 | 18.70 | 18.84 | 18.64 | 18.78 | 18.78 | 72,803 |
| 23 Jan 2024 | 18.60 | 18.76 | 18.50 | 18.66 | 18.66 | 111,560 |
| 22 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 21 Jan 2024 | 18.80 | 19.04 | 18.80 | 18.82 | 18.82 | 133,154 |
| 18 Jan 2024 | 18.92 | 19.02 | 18.58 | 18.72 | 18.72 | 235,472 |
| 17 Jan 2024 | 19.10 | 19.24 | 18.92 | 18.92 | 18.92 | 346,781 |
| 16 Jan 2024 | 18.64 | 19.32 | 18.62 | 19.18 | 19.18 | 514,417 |
| 15 Jan 2024 | 18.90 | 18.98 | 18.60 | 18.60 | 18.60 | 177,573 |
| 14 Jan 2024 | 19.26 | 19.48 | 18.84 | 18.84 | 18.84 | 316,107 |
| 11 Jan 2024 | 19.10 | 19.32 | 19.02 | 19.26 | 19.26 | 151,881 |
| 10 Jan 2024 | 19.42 | 19.50 | 19.08 | 19.12 | 19.12 | 188,082 |
| 09 Jan 2024 | 19.22 | 19.50 | 19.08 | 19.40 | 19.40 | 288,515 |
| 08 Jan 2024 | 18.92 | 19.30 | 18.80 | 19.08 | 19.08 | 516,273 |
| 07 Jan 2024 | 18.80 | 18.96 | 18.74 | 18.88 | 18.88 | 318,939 |
| 04 Jan 2024 | 18.60 | 18.92 | 18.46 | 18.74 | 18.74 | 324,435 |
| 03 Jan 2024 | 18.60 | 18.92 | 18.44 | 18.68 | 18.68 | 485,357 |
| 02 Jan 2024 | 18.48 | 18.78 | 18.38 | 18.50 | 18.50 | 714,904 |
| 01 Jan 2024 | 18.40 | 18.60 | 18.28 | 18.36 | 18.36 | 375,234 |
| 31 Dec 2023 | 18.46 | 18.58 | 18.36 | 18.40 | 18.40 | 237,605 |
| 28 Dec 2023 | 18.34 | 18.40 | 18.18 | 18.38 | 18.38 | 146,454 |
| 27 Dec 2023 | 18.16 | 18.34 | 18.00 | 18.34 | 18.34 | 158,349 |
| 26 Dec 2023 | 18.22 | 18.26 | 18.00 | 18.12 | 18.12 | 146,499 |
| 25 Dec 2023 | 18.24 | 18.40 | 18.14 | 18.20 | 18.20 | 98,916 |
| 24 Dec 2023 | 18.12 | 18.34 | 18.10 | 18.22 | 18.22 | 52,527 |
| 21 Dec 2023 | 18.36 | 18.48 | 18.06 | 18.20 | 18.20 | 172,971 |
| 20 Dec 2023 | 18.08 | 18.40 | 18.00 | 18.36 | 18.36 | 174,345 |
| 19 Dec 2023 | 18.04 | 18.18 | 17.94 | 18.04 | 18.04 | 71,843 |
| 18 Dec 2023 | 17.90 | 18.28 | 17.82 | 18.02 | 18.02 | 239,734 |
| 17 Dec 2023 | 17.84 | 18.02 | 17.78 | 17.90 | 17.90 | 78,408 |
| 14 Dec 2023 | 17.78 | 17.88 | 17.70 | 17.86 | 17.86 | 110,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.