Stock listing
TADAWUL:8150 Allied Cooperative Insurance Group سهم
Follow Allied Cooperative Insurance Group into a list and get an email when it puts out news.
Share price · TADAWUL:8150
6.00 SAR +0.27 (+4.7%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- 5.77 – 6.03 SARNov 4, 2026
- Volume
- 265,064 sharesNov 4, 2026
- 52-week range
- 5.20 – 11.76 SARLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 6.83M SARMedian day 524,932 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TADAWUL:8150 · SAR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.00 | +0.27 | +4.7% | 5.77 | 6.03 | 5.77 | 265,064 | |
| 5.73 | -0.22 | -3.7% | 5.95 | 5.95 | 5.68 | 250,783 | |
| 5.95 | +0.12 | +2.1% | 5.86 | 5.96 | 5.66 | 331,003 | |
| 5.83 | -0.19 | -3.2% | 6.02 | 6.05 | 5.81 | 210,951 | |
| 6.02 | +0.01 | +0.2% | 6.01 | 6.30 | 5.99 | 600,044 | |
| 6.01 | +0.14 | +2.4% | 5.87 | 6.11 | 5.80 | 485,738 | |
| 5.87 | +0.36 | +6.5% | 5.53 | 6.00 | 5.53 | 417,538 | |
| 5.51 | +0.24 | +4.6% | 5.36 | 5.78 | 5.33 | 384,975 | |
| 5.27 | -0.49 | -8.5% | 5.76 | 5.80 | 5.20 | 367,729 | |
| 5.76 | -0.13 | -2.2% | 5.87 | 6.10 | 5.75 | 929,506 | |
| 5.89 | -0.01 | -0.2% | 6.10 | 6.10 | 5.87 | 339,533 | |
| 5.90 | -0.36 | -5.8% | 6.15 | 6.15 | 5.90 | 170,788 | |
| 6.26 | -0.03 | -0.5% | 6.29 | 6.33 | 6.13 | 110,011 | |
| 6.29 | +0.10 | +1.6% | 6.00 | 6.30 | 6.00 | 127,916 | |
| 6.19 | -0.17 | -2.7% | 6.37 | 6.43 | 6.10 | 327,455 | |
| 6.36 | -0.26 | -3.9% | 6.62 | 6.65 | 6.33 | 237,399 | |
| 6.62 | -0.03 | -0.5% | 6.72 | 6.72 | 6.62 | 71,171 | |
| 6.65 | -0.08 | -1.2% | 6.73 | 6.74 | 6.62 | 79,219 | |
| 6.73 | +0.03 | +0.4% | 6.70 | 6.82 | 6.55 | 156,716 | |
| 6.70 | -0.16 | -2.3% | 6.80 | 6.81 | 6.65 | 147,069 | |
| 6.86 | -0.05 | -0.7% | 7.10 | 7.10 | 6.86 | 145,764 | |
| 6.91 | +0.16 | +2.4% | 6.72 | 7.10 | 6.72 | 842,178 | |
| 6.75 | +0.04 | +0.6% | 6.64 | 6.82 | 6.64 | 191,031 | |
| 6.71 | +0.04 | +0.6% | 6.70 | 6.85 | 6.70 | 107,760 | |
| 6.67 | -0.18 | -2.6% | 6.75 | 6.92 | 6.63 | 231,636 | |
| 6.85 | +0.05 | +0.7% | 6.90 | 6.93 | 6.81 | 334,544 | |
| 6.80 | 0.00 | 0.0% | 6.80 | 6.85 | 6.72 | 203,253 | |
| 6.80 | +0.05 | +0.7% | 6.71 | 6.94 | 6.71 | 477,046 | |
| 6.75 | -0.25 | -3.6% | 6.37 | 6.85 | 6.37 | 857,090 | |
| 7.00 | -0.09 | -1.3% | 7.15 | 7.17 | 6.96 | 301,384 | |
| 7.09 | +0.12 | +1.7% | 7.09 | 7.14 | 6.98 | 341,787 | |
| 6.97 | -0.03 | -0.4% | 7.19 | 7.19 | 6.97 | 273,668 | |
| 7.00 | -0.31 | -4.2% | 7.30 | 7.30 | 6.96 | 474,357 | |
| 7.31 | -0.12 | -1.6% | 7.50 | 7.63 | 7.23 | 611,696 | |
| 7.43 | -0.07 | -0.9% | 7.51 | 7.59 | 7.35 | 530,085 | |
| 7.50 | -0.28 | -3.6% | 7.78 | 7.78 | 7.45 | 765,260 | |
| 7.78 | -0.07 | -0.9% | 7.84 | 7.93 | 7.70 | 882,912 | |
| 7.85 | -0.41 | -5.0% | 8.26 | 8.26 | 7.80 | 739,258 | |
| 8.26 | 0.00 | 0.0% | 8.28 | 8.42 | 8.23 | 842,694 | |
| 8.26 | -0.10 | -1.2% | 8.35 | 8.48 | 8.25 | 576,335 | |
| 8.36 | -0.04 | -0.5% | 8.42 | 8.52 | 8.33 | 660,126 | |
| 8.40 | +0.06 | +0.7% | 8.37 | 8.50 | 8.25 | 1,134,285 | |
| 8.34 | 0.00 | 0.0% | 8.32 | 8.43 | 8.30 | 355,273 | |
| 8.34 | +0.01 | +0.1% | 8.32 | 8.43 | 8.30 | 355,273 | |
| 8.33 | +0.01 | +0.1% | 8.31 | 8.48 | 8.20 | 607,442 | |
| 8.32 | -0.04 | -0.5% | 8.32 | 8.50 | 8.28 | 519,778 | |
| 8.36 | +0.09 | +1.1% | 8.37 | 8.57 | 8.23 | 1,220,162 | |
| 8.27 | -0.16 | -1.9% | 8.44 | 8.50 | 8.23 | 739,040 | |
| 8.43 | -0.33 | -3.8% | 8.80 | 8.80 | 8.38 | 2,680,483 | |
| 8.76 | +0.45 | +5.4% | 8.40 | 9.00 | 8.37 | 3,616,756 | |
| 8.31 | -0.09 | -1.1% | 8.42 | 8.46 | 8.29 | 679,909 | |
| 8.40 | +0.14 | +1.7% | 8.26 | 8.55 | 8.26 | 1,054,741 | |
| 8.26 | +0.05 | +0.6% | 8.30 | 8.39 | 8.23 | 785,393 | |
| 8.21 | -0.15 | -1.8% | 8.37 | 8.44 | 8.18 | 1,140,688 | |
| 8.36 | -0.04 | -0.5% | 8.44 | 8.70 | 8.33 | 1,583,437 | |
| 8.40 | -0.01 | -0.1% | 8.41 | 8.63 | 8.26 | 1,712,114 | |
| 8.41 | -0.02 | -0.2% | 8.47 | 8.68 | 8.33 | 1,507,883 | |
| 8.43 | 0.00 | 0.0% | 8.43 | 8.43 | 8.43 | 1,173,549 | |
| 8.43 | +0.28 | +3.4% | 8.40 | 8.60 | 8.27 | 3,050,155 | |
| 8.15 | -0.08 | -1.0% | 8.25 | 8.35 | 8.00 | 1,551,486 | |
| 8.23 | -0.07 | -0.8% | 8.35 | 8.75 | 8.19 | 2,895,347 | |
| 8.30 | -0.04 | -0.5% | 8.35 | 8.47 | 7.95 | 3,728,489 | |
| 8.34 | +0.75 | +9.9% | 7.65 | 8.34 | 7.65 | 3,301,053 | |
| 7.59 | +0.30 | +4.1% | 7.50 | 7.89 | 7.46 | 3,370,362 | |
| 7.29 | +0.66 | +10.0% | 6.90 | 7.29 | 6.90 | 1,946,369 | |
| 6.63 | +0.05 | +0.8% | 6.58 | 6.69 | 6.55 | 279,782 |
- Ticker
- TADAWUL:8150
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- TADAWUL
- Currency
- SAR
Latest news
Allied Cooperative Insurance Group on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 5 in all · newest Nov 8, 2021 · oldest 2021
Log in to ask 6ix AI your own questions about Allied Cooperative Insurance Group.