Stock listing

TADAWUL:8070 Arabian Shield Cooperative Insurance Co. سهم‎

Follow Arabian Shield Cooperative Insurance Co. into a list and get an email when it puts out news.

Share price · TADAWUL:8070

10.90 SAR +0.22 (+2.1%)

Close on Nov 5, 2026 · Data provided by Twelve Data

Past year -11.7% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits

Day range: 10.70 – 10.98 SARNov 5, 2026
Volume: 220,068 sharesNov 5, 2026
52-week range: 9.21 – 12.90 SARLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day: 2.81M SARMedian day 169,085 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TADAWUL:8070 · SAR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	10.90	+0.22	+2.1%	10.70	10.98	10.70	220,068
Wed, Nov 4	10.68	+0.39	+3.8%	10.13	10.80	10.13	246,356
Tue, Nov 3	10.29	+0.02	+0.2%	10.49	10.49	10.15	169,362
Mon, Nov 2	10.27	-0.01	-0.1%	10.50	10.72	10.20	412,167
Sun, Nov 1	10.28	-0.30	-2.8%	10.51	10.53	10.27	44,256
Thu, Oct 29	10.58	-0.07	-0.7%	10.85	10.85	10.52	45,139
Wed, Oct 28	10.65	+0.05	+0.5%	10.46	10.73	10.30	103,506
Tue, Oct 27	10.60	+0.32	+3.1%	10.15	10.75	10.15	116,004
Mon, Oct 26	10.28	+0.73	+7.6%	9.21	10.41	9.21	331,110
Sun, Oct 25	9.55	-0.75	-7.3%	10.10	10.15	9.29	229,312
Thu, Oct 22	10.30	-0.30	-2.8%	10.69	10.69	10.02	149,157
Wed, Oct 21	10.60	-0.06	-0.6%	10.65	10.88	10.52	168,808
Tue, Oct 20	10.66	-0.40	-3.6%	11.13	11.13	10.66	172,688
Mon, Oct 19	11.06	-0.09	-0.8%	11.16	11.26	11.00	90,578
Sun, Oct 18	11.15	-0.15	-1.3%	11.22	11.33	11.15	109,977
Thu, Oct 15	11.30	+0.09	+0.8%	11.26	11.38	11.08	68,967
Wed, Oct 14	11.21	-0.21	-1.8%	11.42	11.42	11.16	79,775
Tue, Oct 13	11.42	-0.24	-2.1%	11.60	11.72	11.42	88,525
Mon, Oct 12	11.66	-0.11	-0.9%	11.80	11.87	11.53	91,305
Sun, Oct 11	11.77	-0.19	-1.6%	11.90	11.96	11.72	82,900
Thu, Oct 8	11.96	-0.18	-1.5%	12.03	12.10	11.93	97,668
Wed, Oct 7	12.14	-0.08	-0.7%	12.11	12.27	12.06	44,883
Tue, Oct 6	12.22	+0.16	+1.3%	12.04	12.27	12.00	97,705
Mon, Oct 5	12.06	+0.23	+1.9%	11.79	12.14	11.79	109,716
Sun, Oct 4	11.83	-0.02	-0.2%	11.81	12.11	11.77	100,831
Thu, Oct 1	11.85	-0.16	-1.3%	12.50	12.50	11.85	249,679
Wed, Sep 30	12.01	+0.01	+0.1%	12.00	12.14	11.91	139,294
Tue, Sep 29	12.00	+0.05	+0.4%	12.00	12.07	11.81	191,115
Mon, Sep 28	11.95	0.00	0.0%	11.90	12.07	11.90	62,574
Sun, Sep 27	11.95	+0.08	+0.7%	11.87	11.96	11.72	168,457
Thu, Sep 24	11.87	-0.08	-0.7%	11.95	12.01	11.80	73,231
Tue, Sep 22	11.95	+0.15	+1.3%	11.80	12.01	11.75	114,863
Mon, Sep 21	11.80	+0.08	+0.7%	11.90	11.95	11.73	91,200
Sun, Sep 20	11.72	-0.52	-4.2%	12.23	12.23	11.71	276,282
Thu, Sep 17	12.24	+0.11	+0.9%	12.17	12.40	12.14	244,988
Wed, Sep 16	12.13	+0.05	+0.4%	12.08	12.20	11.81	195,337
Tue, Sep 15	12.08	+0.14	+1.2%	11.86	12.11	11.57	324,415
Mon, Sep 14	11.94	-0.05	-0.4%	12.09	12.09	11.82	159,576
Sun, Sep 13	11.99	-0.26	-2.1%	12.11	12.20	11.99	104,989
Thu, Sep 10	12.25	+0.30	+2.5%	12.27	12.46	12.00	639,192
Wed, Sep 9	11.95	+0.02	+0.2%	11.94	12.00	11.89	255,040
Tue, Sep 8	11.93	-0.07	-0.6%	12.01	12.07	11.86	148,246
Mon, Sep 7	12.00	-0.01	-0.1%	12.01	12.10	11.95	117,753
Sun, Sep 6	12.01	-0.13	-1.1%	12.10	12.20	12.01	100,978
Thu, Sep 3	12.14	+0.14	+1.2%	12.00	12.16	12.00	208,307
Wed, Sep 2	12.00	-0.33	-2.7%	12.31	12.31	11.95	307,243
Tue, Sep 1	12.33	+0.08	+0.7%	12.44	12.44	12.26	195,580
Mon, Aug 31	12.25	-0.25	-2.0%	12.51	12.51	12.24	216,755
Sun, Aug 30	12.50	-0.13	-1.0%	12.66	12.72	12.49	172,679
Thu, Aug 27	12.63	+0.10	+0.8%	12.60	12.90	12.50	869,056
Wed, Aug 26	12.53	+0.13	+1.0%	12.42	12.59	12.40	1,787,587
Tue, Aug 25	12.40	-0.05	-0.4%	12.51	12.55	12.34	130,783
Mon, Aug 24	12.45	+0.10	+0.8%	12.35	12.60	12.35	404,155
Sun, Aug 23	12.35	+0.07	+0.6%	12.20	12.40	12.20	100,989
Thu, Aug 20	12.28	+0.08	+0.7%	12.20	12.29	12.18	76,207
Wed, Aug 19	12.20	-0.05	-0.4%	12.23	12.49	12.15	374,577
Tue, Aug 18	12.25	-0.17	-1.4%	12.40	12.45	12.18	437,914
Mon, Aug 17	12.42	+0.12	+1.0%	12.28	12.49	12.27	221,809
Sun, Aug 16	12.30	0.00	0.0%	12.30	12.30	12.30	217,944
Thu, Aug 13	12.30	-0.01	-0.1%	12.44	12.44	12.18	164,186
Wed, Aug 12	12.31	+0.31	+2.6%	12.00	12.55	11.99	618,521
Tue, Aug 11	12.00	-0.18	-1.5%	12.18	12.23	11.95	285,875
Mon, Aug 10	12.18	-0.07	-0.6%	12.25	12.40	12.11	288,857
Sun, Aug 9	12.25	+0.10	+0.8%	12.27	12.37	12.06	524,652
Thu, Aug 6	12.15	+0.13	+1.1%	12.04	12.25	11.90	377,110
Wed, Aug 5	12.02	+0.33	+2.8%	11.69	12.28	11.68	442,158

Ticker: TADAWUL:8070
Asset type: Stock
Sector: Financials
Industry: Insurance
Exchange: TADAWUL
Currency: SAR

Latest news

Arabian Shield Cooperative Insurance Announces an update on Arabian Shield Cooperative Insurance Co. announcement regarding entry into a binding agreement to merge with Alahli Takaful Company (“ATC”) and its firm intention to make a share SWAP offer to transfer all assets and liabilities in ATC to Arabian Shield Cooperative Insurance Company

Nov 15, 2021

Correction announcement from Arabian Shield Cooperative Insurance Co. regarding its Interim Financial Results for the Period Ending on 2021-09-30 (Nine Months)

Nov 15, 2021

All Arabian Shield Cooperative Insurance Co. news

Arabian Shield Cooperative Insurance Co. on 6ix

Sector: Financials
Industry: Insurance
News releases: 4 in all · newest Nov 15, 2021 · oldest 2021