Al Sagr Cooperative Insurance Company (8180.SR)
Saudi - Saudi Delayed price. Currency in SAR
Add to watchlist
At close: 03:14PM AST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SARDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 18.22 | 18.40 | 17.74 | 17.82 | 17.82 | 390,090 |
| 27 Jun 2024 | 19.96 | 19.96 | 18.52 | 18.54 | 18.54 | 1,146,373 |
| 26 Jun 2024 | 17.73 | 18.26 | 17.73 | 18.26 | 18.26 | 619,866 |
| 25 Jun 2024 | 17.57 | 18.26 | 17.47 | 17.73 | 17.73 | 372,298 |
| 24 Jun 2024 | 17.60 | 17.80 | 17.11 | 17.57 | 17.57 | 361,878 |
| 23 Jun 2024 | 18.03 | 18.03 | 17.47 | 17.60 | 17.60 | 151,457 |
| 13 Jun 2024 | 28.00 | 28.10 | 27.10 | 27.30 | 27.30 | 126,140 |
| 12 Jun 2024 | 28.85 | 28.85 | 27.50 | 27.85 | 27.85 | 121,908 |
| 11 Jun 2024 | 27.75 | 29.00 | 27.75 | 28.80 | 28.80 | 189,445 |
| 10 Jun 2024 | 27.60 | 28.20 | 27.55 | 27.75 | 27.75 | 102,130 |
| 09 Jun 2024 | 26.90 | 27.75 | 26.45 | 27.55 | 27.55 | 142,982 |
| 06 Jun 2024 | 26.70 | 27.25 | 26.60 | 26.90 | 26.90 | 102,161 |
| 05 Jun 2024 | 27.60 | 28.25 | 27.00 | 27.00 | 27.00 | 190,713 |
| 04 Jun 2024 | 28.90 | 28.90 | 27.45 | 27.55 | 27.55 | 158,588 |
| 03 Jun 2024 | 27.80 | 29.15 | 27.65 | 28.55 | 28.55 | 270,678 |
| 02 Jun 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 30 May 2024 | 28.40 | 28.40 | 27.05 | 27.30 | 27.30 | 114,199 |
| 29 May 2024 | 27.55 | 28.25 | 27.55 | 28.10 | 28.10 | 99,684 |
| 28 May 2024 | 28.90 | 28.90 | 27.95 | 28.00 | 28.00 | 143,126 |
| 27 May 2024 | 29.00 | 29.25 | 28.35 | 28.65 | 28.65 | 218,659 |
| 26 May 2024 | 29.20 | 29.25 | 28.10 | 28.70 | 28.70 | 104,097 |
| 23 May 2024 | 29.50 | 29.75 | 28.75 | 28.95 | 28.95 | 115,364 |
| 22 May 2024 | 30.00 | 30.10 | 28.55 | 29.50 | 29.50 | 271,629 |
| 21 May 2024 | 30.70 | 31.70 | 29.65 | 29.90 | 29.90 | 369,860 |
| 20 May 2024 | 30.85 | 31.35 | 30.50 | 30.70 | 30.70 | 135,234 |
| 19 May 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 16 May 2024 | 31.90 | 31.90 | 30.70 | 30.80 | 30.80 | 122,952 |
| 15 May 2024 | 30.60 | 31.30 | 30.60 | 31.10 | 31.10 | 129,889 |
| 14 May 2024 | 31.85 | 31.95 | 30.50 | 30.60 | 30.60 | 292,970 |
| 13 May 2024 | 32.85 | 32.85 | 31.25 | 31.70 | 31.70 | 380,313 |
| 12 May 2024 | 32.55 | 33.00 | 31.00 | 32.90 | 32.90 | 330,768 |
| 09 May 2024 | 34.10 | 34.40 | 32.40 | 32.70 | 32.70 | 514,307 |
| 08 May 2024 | 33.00 | 34.10 | 33.00 | 34.00 | 34.00 | 317,819 |
| 07 May 2024 | 33.60 | 34.15 | 33.00 | 33.25 | 33.25 | 531,532 |
| 06 May 2024 | 32.00 | 34.30 | 32.00 | 33.55 | 33.55 | 863,105 |
| 05 May 2024 | 32.05 | 32.40 | 31.75 | 31.90 | 31.90 | 301,993 |
| 02 May 2024 | 32.65 | 33.30 | 32.50 | 32.60 | 32.60 | 545,283 |
| 01 May 2024 | 31.60 | 32.65 | 31.15 | 32.35 | 32.35 | 631,679 |
| 30 Apr 2024 | 31.00 | 31.50 | 30.70 | 31.25 | 31.25 | 334,058 |
| 29 Apr 2024 | 30.65 | 31.75 | 30.30 | 30.70 | 30.70 | 521,417 |
| 28 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 25 Apr 2024 | 36.00 | 36.00 | 33.30 | 33.30 | 33.30 | 1,451,571 |
| 24 Apr 2024 | 33.85 | 36.55 | 33.45 | 35.85 | 35.85 | 2,257,423 |
| 23 Apr 2024 | 34.40 | 34.55 | 33.15 | 33.70 | 33.70 | 1,113,544 |
| 22 Apr 2024 | 34.30 | 34.90 | 33.60 | 34.15 | 34.15 | 817,902 |
| 21 Apr 2024 | 33.05 | 34.20 | 33.00 | 34.10 | 34.10 | 660,452 |
| 18 Apr 2024 | 32.90 | 33.20 | 32.20 | 32.85 | 32.85 | 456,027 |
| 17 Apr 2024 | 32.40 | 32.90 | 31.75 | 32.65 | 32.65 | 513,848 |
| 16 Apr 2024 | 33.35 | 33.70 | 31.90 | 32.40 | 32.40 | 793,951 |
| 15 Apr 2024 | 31.35 | 33.70 | 31.35 | 32.60 | 32.60 | 675,529 |
| 14 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 31.10 | 32.30 | 30.50 | 30.65 | 30.65 | 361,819 |
| 03 Apr 2024 | 31.10 | 31.70 | 30.50 | 31.10 | 31.10 | 179,204 |
| 02 Apr 2024 | 30.85 | 31.15 | 29.95 | 30.70 | 30.70 | 350,665 |
| 01 Apr 2024 | 31.30 | 32.00 | 30.80 | 31.10 | 31.10 | 254,676 |
| 31 Mar 2024 | 33.95 | 33.95 | 31.90 | 32.00 | 32.00 | 418,179 |
| 28 Mar 2024 | 33.70 | 34.50 | 33.00 | 34.10 | 34.10 | 849,383 |
| 27 Mar 2024 | 32.55 | 34.85 | 32.40 | 33.95 | 33.95 | 2,166,380 |
| 26 Mar 2024 | 34.30 | 34.30 | 31.10 | 32.10 | 32.10 | 1,835,446 |
| 25 Mar 2024 | 30.30 | 33.20 | 29.90 | 33.20 | 33.20 | 2,284,093 |
| 24 Mar 2024 | 30.10 | 31.05 | 30.00 | 30.20 | 30.20 | 832,824 |
| 21 Mar 2024 | 30.00 | 30.35 | 28.60 | 30.05 | 30.05 | 557,096 |
| 20 Mar 2024 | 30.70 | 30.95 | 29.65 | 30.00 | 30.00 | 495,088 |
| 19 Mar 2024 | 31.70 | 31.90 | 29.65 | 30.40 | 30.40 | 1,292,510 |
| 18 Mar 2024 | 31.10 | 31.10 | 30.05 | 30.45 | 30.45 | 367,274 |
| 17 Mar 2024 | 31.20 | 31.70 | 28.90 | 31.00 | 31.00 | 680,478 |
| 14 Mar 2024 | 31.45 | 31.80 | 30.50 | 31.30 | 31.30 | 690,732 |
| 13 Mar 2024 | 30.30 | 31.40 | 30.30 | 31.30 | 31.30 | 813,112 |
| 12 Mar 2024 | 28.90 | 30.50 | 28.80 | 30.05 | 30.05 | 1,349,597 |
| 11 Mar 2024 | 28.70 | 29.70 | 28.10 | 28.65 | 28.65 | 1,053,730 |
| 10 Mar 2024 | 26.70 | 29.00 | 26.70 | 28.60 | 28.60 | 1,878,744 |
| 07 Mar 2024 | 26.90 | 27.45 | 26.25 | 26.45 | 26.45 | 633,504 |
| 06 Mar 2024 | 25.80 | 26.95 | 25.80 | 26.70 | 26.70 | 470,478 |
| 05 Mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 04 Mar 2024 | 26.65 | 26.90 | 25.10 | 25.40 | 25.40 | 376,885 |
| 03 Mar 2024 | 26.40 | 27.00 | 26.20 | 26.40 | 26.40 | 380,325 |
| 29 Feb 2024 | 25.80 | 26.55 | 25.75 | 26.00 | 26.00 | 451,043 |
| 28 Feb 2024 | 25.95 | 26.20 | 25.70 | 25.70 | 25.70 | 311,130 |
| 27 Feb 2024 | 25.55 | 26.00 | 25.45 | 25.80 | 25.80 | 399,335 |
| 26 Feb 2024 | 25.70 | 25.95 | 25.15 | 25.50 | 25.50 | 389,533 |
| 25 Feb 2024 | 24.86 | 25.65 | 24.84 | 25.55 | 25.55 | 337,773 |
| 21 Feb 2024 | 25.10 | 25.45 | 24.74 | 24.82 | 24.82 | 261,477 |
| 20 Feb 2024 | 24.26 | 25.25 | 24.26 | 25.00 | 25.00 | 366,648 |
| 19 Feb 2024 | 24.80 | 25.00 | 24.58 | 24.70 | 24.70 | 335,556 |
| 18 Feb 2024 | 25.00 | 25.80 | 24.76 | 24.80 | 24.80 | 533,544 |
| 15 Feb 2024 | 24.34 | 24.96 | 24.34 | 24.76 | 24.76 | 299,307 |
| 14 Feb 2024 | 24.96 | 25.45 | 24.24 | 24.34 | 24.34 | 624,483 |
| 13 Feb 2024 | 24.68 | 24.98 | 24.24 | 24.90 | 24.90 | 434,841 |
| 12 Feb 2024 | 24.08 | 25.20 | 24.08 | 24.30 | 24.30 | 849,053 |
| 11 Feb 2024 | 24.20 | 24.44 | 23.98 | 24.28 | 24.28 | 264,413 |
| 08 Feb 2024 | 23.70 | 24.18 | 23.66 | 24.06 | 24.06 | 118,155 |
| 07 Feb 2024 | 23.70 | 24.18 | 23.66 | 24.06 | 24.06 | 118,155 |
| 06 Feb 2024 | 23.60 | 24.20 | 23.60 | 23.64 | 23.64 | 140,746 |
| 05 Feb 2024 | 23.56 | 23.88 | 23.22 | 23.70 | 23.70 | 212,337 |
| 04 Feb 2024 | 23.00 | 23.58 | 22.78 | 23.40 | 23.40 | 175,546 |
| 01 Feb 2024 | 23.58 | 23.78 | 22.40 | 22.76 | 22.76 | 306,827 |
| 31 Jan 2024 | 23.74 | 24.20 | 23.58 | 23.58 | 23.58 | 177,268 |
| 30 Jan 2024 | 24.46 | 24.58 | 23.66 | 23.74 | 23.74 | 198,711 |
| 29 Jan 2024 | 24.66 | 24.86 | 24.44 | 24.44 | 24.44 | 187,512 |
| 28 Jan 2024 | 24.30 | 24.78 | 24.10 | 24.68 | 24.68 | 235,251 |
| *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.