Stock listing
TADAWUL:8280 LIVA Insurance Company سهم
Follow LIVA Insurance Company into a list and get an email when it puts out news.
Share price · TADAWUL:8280
12.10 SAR -0.02 (-0.2%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 12.05 – 12.48 SAROct 29, 2026
- Volume
- 247,466 sharesOct 29, 2026
- 52-week range
- 9.37 – 16.40 SARLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 4.99M SARMedian day 201,792 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · TADAWUL:8280 · SAR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 12.10 | -0.02 | -0.2% | 12.10 | 12.48 | 12.05 | 247,466 | |
| 12.12 | +0.37 | +3.1% | 11.75 | 12.27 | 11.70 | 201,574 | |
| 11.75 | +0.72 | +6.5% | 11.22 | 11.80 | 11.20 | 178,007 | |
| 11.03 | +0.83 | +8.1% | 10.20 | 11.20 | 10.20 | 60,757 | |
| 10.20 | -0.87 | -7.9% | 11.14 | 11.14 | 9.98 | 283,133 | |
| 11.07 | -0.20 | -1.8% | 11.24 | 11.26 | 10.98 | 94,322 | |
| 11.27 | -0.33 | -2.8% | 11.90 | 11.90 | 11.18 | 168,820 | |
| 11.60 | -0.58 | -4.8% | 12.16 | 12.18 | 11.56 | 105,746 | |
| 12.18 | +0.14 | +1.2% | 12.28 | 12.28 | 11.86 | 115,083 | |
| 12.04 | -0.03 | -0.2% | 11.79 | 12.20 | 11.79 | 108,401 | |
| 12.07 | +0.09 | +0.8% | 11.95 | 12.07 | 11.76 | 93,071 | |
| 11.98 | -0.29 | -2.4% | 12.23 | 12.38 | 11.91 | 112,496 | |
| 12.27 | -0.01 | -0.1% | 12.21 | 12.43 | 12.18 | 93,822 | |
| 12.28 | -0.26 | -2.1% | 12.54 | 12.54 | 12.21 | 64,168 | |
| 12.54 | -0.11 | -0.9% | 12.00 | 12.70 | 12.00 | 91,297 | |
| 12.65 | -0.20 | -1.6% | 12.75 | 12.83 | 12.50 | 76,633 | |
| 12.85 | -0.16 | -1.2% | 13.14 | 13.14 | 12.85 | 76,071 | |
| 13.01 | +0.28 | +2.2% | 12.87 | 13.09 | 12.72 | 113,184 | |
| 12.73 | +0.05 | +0.4% | 12.70 | 12.86 | 12.60 | 111,099 | |
| 12.68 | +0.11 | +0.9% | 12.60 | 13.00 | 12.57 | 109,710 | |
| 12.57 | -0.14 | -1.1% | 12.76 | 12.83 | 12.57 | 103,533 | |
| 12.71 | -0.22 | -1.7% | 12.94 | 13.04 | 12.65 | 162,451 | |
| 12.93 | -0.32 | -2.4% | 13.25 | 13.25 | 12.80 | 86,976 | |
| 13.25 | 0.00 | 0.0% | 13.47 | 13.47 | 13.05 | 87,489 | |
| 13.25 | -0.08 | -0.6% | 13.60 | 13.60 | 13.16 | 73,409 | |
| 13.33 | -0.34 | -2.5% | 13.88 | 13.91 | 13.33 | 140,323 | |
| 13.67 | +0.61 | +4.7% | 13.06 | 13.91 | 12.90 | 429,780 | |
| 13.06 | +0.26 | +2.0% | 12.86 | 13.25 | 12.70 | 514,109 | |
| 12.80 | -0.65 | -4.8% | 13.22 | 13.29 | 12.75 | 284,369 | |
| 13.45 | -0.20 | -1.5% | 13.64 | 14.00 | 13.11 | 462,791 | |
| 13.65 | -0.31 | -2.2% | 13.96 | 14.14 | 13.64 | 163,447 | |
| 13.96 | -0.93 | -6.2% | 14.97 | 14.97 | 13.90 | 432,026 | |
| 14.89 | -0.50 | -3.2% | 15.39 | 15.39 | 14.86 | 781,650 | |
| 15.39 | -0.05 | -0.3% | 15.45 | 15.45 | 15.10 | 253,821 | |
| 15.44 | +0.51 | +3.4% | 14.93 | 15.68 | 14.84 | 1,534,921 | |
| 14.93 | +0.13 | +0.9% | 14.82 | 14.96 | 14.62 | 122,714 | |
| 14.80 | -0.01 | -0.1% | 14.80 | 15.09 | 14.75 | 80,468 | |
| 14.81 | +0.15 | +1.0% | 14.84 | 15.14 | 14.63 | 259,841 | |
| 14.66 | -0.30 | -2.0% | 15.00 | 15.10 | 14.65 | 156,653 | |
| 14.96 | -0.13 | -0.9% | 15.10 | 15.15 | 14.91 | 109,539 | |
| 15.09 | -0.11 | -0.7% | 15.20 | 15.20 | 14.93 | 115,121 | |
| 15.20 | -0.10 | -0.7% | 15.16 | 15.36 | 15.08 | 123,485 | |
| 15.30 | +0.13 | +0.9% | 15.37 | 15.44 | 14.87 | 545,053 | |
| 15.17 | -0.14 | -0.9% | 15.48 | 15.50 | 15.10 | 382,982 | |
| 15.31 | +0.51 | +3.4% | 14.80 | 15.70 | 14.50 | 970,967 | |
| 14.80 | +0.32 | +2.2% | 14.48 | 14.99 | 14.48 | 571,453 | |
| 14.48 | -0.11 | -0.8% | 14.67 | 14.67 | 14.45 | 195,693 | |
| 14.59 | +0.18 | +1.2% | 14.55 | 14.77 | 14.35 | 353,905 | |
| 14.41 | -0.31 | -2.1% | 14.60 | 14.96 | 14.30 | 412,626 | |
| 14.72 | -0.33 | -2.2% | 15.10 | 15.33 | 14.72 | 333,821 | |
| 15.05 | +0.10 | +0.7% | 15.10 | 15.58 | 14.90 | 591,374 | |
| 14.95 | -0.25 | -1.6% | 15.34 | 15.34 | 14.92 | 283,625 | |
| 15.20 | +0.13 | +0.9% | 15.08 | 15.48 | 15.08 | 344,752 | |
| 15.07 | 0.00 | 0.0% | 15.07 | 15.07 | 15.07 | 202,010 | |
| 15.07 | +0.04 | +0.3% | 14.92 | 15.29 | 14.92 | 206,818 | |
| 15.03 | -0.12 | -0.8% | 15.20 | 15.33 | 14.98 | 193,833 | |
| 15.15 | -0.09 | -0.6% | 15.49 | 15.55 | 15.12 | 445,992 | |
| 15.24 | -0.36 | -2.3% | 15.39 | 15.78 | 14.97 | 850,540 | |
| 15.60 | +0.80 | +5.4% | 14.78 | 15.88 | 14.78 | 1,343,375 | |
| 14.80 | -0.04 | -0.3% | 14.92 | 15.39 | 14.78 | 851,642 | |
| 14.84 | +0.34 | +2.3% | 14.50 | 15.05 | 14.50 | 875,705 | |
| 14.50 | +0.02 | +0.1% | 14.25 | 14.60 | 14.04 | 937,905 | |
| 14.48 | +0.44 | +3.1% | 14.45 | 15.44 | 14.28 | 2,200,687 | |
| 14.04 | +0.04 | +0.3% | 14.30 | 14.50 | 13.97 | 291,318 | |
| 14.00 | -0.55 | -3.8% | 14.68 | 14.68 | 14.00 | 255,187 | |
| 14.55 | -0.12 | -0.8% | 14.80 | 14.85 | 14.37 | 232,964 |
- Ticker
- TADAWUL:8280
- Asset type
- Stock
- Exchange
- TADAWUL
- Currency
- SAR
What changed lately
Latest news release · May 31, 2026
Liva Insurance Appoints Mohamed Mahmood Altooblani As Chief Executive Officer
Latest news
Liva Insurance Appoints Mohamed Mahmood Altooblani As Chief Executive Officer
May 31, 2026
Closed 10.49 (+0.5%) on May 31, 2026
Liva Insurance Q1 Income SAR 7.231 Million
May 5, 2026
Closed 10.91 (+5.9%) on May 5, 2026
Malath Insurance MOU On Merger With Liva Insurance Expires
Mar 24, 2026
Closed 9.91 (+3.0%) on Mar 24, 2026
Liva Insurance Extends Delegation Of Mohamed Mahmood Altooblani As Acting CEO
Mar 9, 2026
Closed 9.94 (-2.0%) on Mar 9, 2026
Liva Insurance FY Profit 26.6 Mln Riyals
Feb 16, 2026
Closed 10.70 (-0.3%) on Feb 16, 2026
Liva Insurance Q3 Income SAR 11.3 Million
Nov 2, 2025
Closed 13.00 (-1.7%) on Nov 2, 2025
LIVA Insurance Company on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest May 31, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about LIVA Insurance Company.