Stock listing
TADAWUL:8170 Al-Etihad Cooperative Insurance Co. سهم
Follow Al-Etihad Cooperative Insurance Co. into a list and get an email when it puts out news.
Share price · TADAWUL:8170
5.86 SAR +0.21 (+3.7%)
Close on Nov 4, 2026 · Data provided by Twelve Data
- Day range
- 5.66 – 5.88 SARNov 4, 2026
- Volume
- 249,834 sharesNov 4, 2026
- 52-week range
- 5.30 – 10.07 SARLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- 7.89M SARMedian day 699,989 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TADAWUL:8170 · SAR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 5.86 | +0.21 | +3.7% | 5.66 | 5.88 | 5.66 | 249,834 | |
| 5.65 | -0.14 | -2.4% | 5.74 | 5.74 | 5.52 | 319,481 | |
| 5.79 | +0.11 | +1.9% | 5.82 | 5.83 | 5.58 | 339,885 | |
| 5.68 | -0.19 | -3.2% | 5.94 | 5.95 | 5.68 | 421,451 | |
| 5.87 | +0.02 | +0.3% | 5.86 | 6.30 | 5.80 | 1,409,854 | |
| 5.85 | +0.38 | +6.9% | 5.51 | 5.96 | 5.40 | 1,541,258 | |
| 5.47 | -0.03 | -0.5% | 5.59 | 5.77 | 5.47 | 1,288,945 | |
| 5.50 | -0.05 | -0.9% | 5.50 | 5.60 | 5.30 | 2,049,782 | |
| 5.55 | -0.61 | -9.9% | 6.12 | 6.12 | 5.55 | 1,725,930 | |
| 6.16 | +0.56 | +10.0% | 5.75 | 6.16 | 5.69 | 3,887,572 | |
| 5.60 | -0.20 | -3.4% | 5.80 | 6.28 | 5.45 | 2,415,253 | |
| 5.80 | -0.16 | -2.7% | 5.96 | 5.98 | 5.75 | 178,606 | |
| 5.96 | -0.10 | -1.7% | 6.13 | 6.13 | 5.94 | 122,393 | |
| 6.06 | -0.02 | -0.3% | 6.16 | 6.16 | 6.00 | 110,483 | |
| 6.08 | -0.12 | -1.9% | 6.25 | 6.25 | 5.95 | 315,310 | |
| 6.20 | -0.22 | -3.4% | 6.42 | 6.50 | 6.16 | 345,663 | |
| 6.42 | -0.07 | -1.1% | 6.47 | 6.51 | 6.35 | 193,488 | |
| 6.49 | +0.07 | +1.1% | 6.42 | 6.58 | 6.37 | 455,098 | |
| 6.42 | -0.08 | -1.2% | 6.46 | 6.52 | 6.23 | 292,852 | |
| 6.50 | -0.10 | -1.5% | 6.61 | 6.85 | 6.47 | 931,292 | |
| 6.60 | -0.11 | -1.6% | 6.80 | 6.83 | 6.55 | 480,414 | |
| 6.71 | +0.21 | +3.2% | 6.50 | 6.79 | 6.46 | 891,339 | |
| 6.50 | +0.03 | +0.5% | 6.48 | 6.57 | 6.45 | 176,876 | |
| 6.47 | -0.01 | -0.2% | 6.50 | 6.60 | 6.45 | 164,940 | |
| 6.48 | +0.01 | +0.2% | 6.50 | 6.57 | 6.43 | 305,567 | |
| 6.47 | +0.08 | +1.3% | 6.40 | 6.63 | 6.36 | 681,486 | |
| 6.39 | -0.12 | -1.8% | 6.51 | 6.57 | 6.35 | 273,047 | |
| 6.51 | -0.09 | -1.4% | 6.60 | 6.63 | 6.50 | 230,590 | |
| 6.60 | +0.10 | +1.5% | 6.42 | 6.69 | 6.39 | 362,094 | |
| 6.50 | -0.08 | -1.2% | 6.58 | 6.75 | 6.47 | 706,780 | |
| 6.58 | +0.09 | +1.4% | 6.40 | 6.61 | 6.40 | 583,962 | |
| 6.49 | -0.21 | -3.1% | 6.80 | 6.82 | 6.47 | 650,268 | |
| 6.70 | -0.49 | -6.8% | 7.28 | 7.28 | 6.70 | 738,908 | |
| 7.19 | -0.28 | -3.7% | 7.50 | 7.59 | 7.00 | 650,739 | |
| 7.47 | -0.01 | -0.1% | 7.48 | 7.60 | 7.30 | 283,896 | |
| 7.48 | -0.32 | -4.1% | 7.80 | 7.80 | 7.44 | 446,385 | |
| 7.80 | -0.04 | -0.5% | 7.82 | 8.00 | 7.65 | 879,380 | |
| 7.84 | -0.07 | -0.9% | 7.91 | 7.99 | 7.80 | 550,823 | |
| 7.91 | +0.01 | +0.1% | 8.01 | 8.25 | 7.80 | 3,356,492 | |
| 7.90 | -0.62 | -7.3% | 8.24 | 8.49 | 7.80 | 1,087,561 | |
| 8.52 | +0.04 | +0.5% | 8.53 | 8.65 | 8.32 | 728,103 | |
| 8.48 | +0.35 | +4.3% | 8.10 | 8.65 | 8.00 | 3,301,542 | |
| 8.13 | 0.00 | 0.0% | 8.08 | 8.22 | 8.00 | 627,345 | |
| 8.13 | +0.11 | +1.4% | 8.08 | 8.22 | 8.00 | 627,345 | |
| 8.02 | -0.10 | -1.2% | 8.15 | 8.15 | 7.98 | 486,156 | |
| 8.12 | -0.02 | -0.2% | 8.14 | 8.31 | 8.03 | 693,197 | |
| 8.14 | -0.01 | -0.1% | 8.14 | 8.18 | 8.00 | 837,911 | |
| 8.15 | +0.17 | +2.1% | 8.02 | 8.28 | 7.83 | 1,341,927 | |
| 7.98 | -0.21 | -2.6% | 8.20 | 8.25 | 7.96 | 1,184,196 | |
| 8.19 | +0.34 | +4.3% | 7.94 | 8.40 | 7.84 | 3,295,672 | |
| 7.85 | -0.03 | -0.4% | 7.83 | 7.94 | 7.77 | 775,895 | |
| 7.88 | -0.04 | -0.5% | 8.02 | 8.02 | 7.82 | 981,148 | |
| 7.92 | +0.02 | +0.3% | 7.90 | 8.00 | 7.82 | 597,499 | |
| 7.90 | -0.13 | -1.6% | 8.13 | 8.16 | 7.73 | 2,024,346 | |
| 8.03 | -0.19 | -2.3% | 8.60 | 9.04 | 8.02 | 4,475,618 | |
| 8.22 | +0.57 | +7.5% | 7.65 | 8.24 | 7.50 | 2,094,575 | |
| 7.65 | +0.07 | +0.9% | 7.72 | 7.75 | 7.58 | 294,966 | |
| 7.58 | 0.00 | 0.0% | 7.58 | 7.58 | 7.58 | 720,113 | |
| 7.58 | +0.34 | +4.7% | 7.21 | 7.67 | 7.17 | 1,141,026 | |
| 7.24 | -0.12 | -1.6% | 7.36 | 7.41 | 7.18 | 511,616 | |
| 7.36 | +0.28 | +4.0% | 7.10 | 7.65 | 7.00 | 2,528,926 | |
| 7.08 | +0.23 | +3.4% | 6.85 | 7.30 | 6.80 | 2,733,882 | |
| 6.85 | +0.09 | +1.3% | 6.85 | 7.00 | 6.70 | 1,134,753 | |
| 6.76 | -0.08 | -1.2% | 6.83 | 6.90 | 6.71 | 738,555 | |
| 6.84 | -0.08 | -1.2% | 6.96 | 7.08 | 6.84 | 1,852,276 | |
| 6.92 | -0.58 | -7.7% | 6.75 | 7.21 | 6.75 | 5,097,212 |
- Ticker
- TADAWUL:8170
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- TADAWUL
- Currency
- SAR
Latest news
Al-Etihad Cooperative Insurance Co. on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 2 in all · newest Nov 2, 2021 · oldest 2021
Log in to ask 6ix AI your own questions about Al-Etihad Cooperative Insurance Co.