Tadawul · 8070 · stock
Arabian Shield Cooperative Insurance Company (8070) stock price history
Every Tadawul trading session of Arabian Shield Cooperative Insurance Company from Mar 4, 2010 to Sep 28, 2026: 4,075 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
8070 adjusted close, 2010 to 2026
- SAR 46.01
- All time high, 2013
- SAR 14.19
- 52 week high, SAR 9.45 low
- 4,075
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
8070 key facts
- Arabian Shield Cooperative Insurance Company (8070) closed at SAR 11.95 on Sep 28, 2026 on Tadawul.
- 8070's all time high close is SAR 46.01, set on Jun 27, 2013; its all time low close is SAR 6.23 on Mar 2, 2011.
- 8070's 52 week range is SAR 9.45 to SAR 14.19.
- 8070 returned -12.9% over the year to Sep 28, 2026 and -49.7% over five years.
- Over ten years 8070 returned +38%, +3.3% a year compounded.
- 8070's deepest drawdown was -82.2% from Jun 27, 2013 to Mar 16, 2020.
- DataCedar holds 4,075 daily sessions of 8070 history from Mar 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8070 price chart, 2010 to 2026
8070 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.4% |
| 3 months | +0.6% |
| 6 months | +12.7% |
| Year to date | +12.8% |
| 1 year | -12.9% |
| 3 years | -38.2% |
| 5 years | -49.7% |
| 10 years | +38.1% |
| Since Mar 4, 2010 | -0.3% |
| Compound annual growth, 16.6 years | -0.0% |
8070 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 46.01 on Jun 27, 2013
- All time low close
- SAR 6.23 on Mar 2, 2011
- 52 week high
- SAR 14.19 on Oct 7, 2025
- 52 week low
- SAR 9.45 on Mar 25, 2026
- Deepest drawdown
- -82.2% from Jun 27, 2013 to Mar 16, 2020, not yet recovered
- Best single session
- +100.0% on Jan 6, 2011
- Worst single session
- -49.6% on Jun 30, 2013
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2012, +134%
- Worst calendar year
- 2025, -43%
8070 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 4, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 10.97 | SAR 12.90 | SAR 9.45 | SAR 11.95 | +9.9% | 44M | 186 |
| 2025 | SAR 19.38 | SAR 21.54 | SAR 10.11 | SAR 10.87 | -43.4% | 63M | 251 |
| 2024 | SAR 18.36 | SAR 24.86 | SAR 17.94 | SAR 19.20 | +4.6% | 170.5M | 249 |
| 2023 | SAR 15.70 | SAR 23.00 | SAR 15.16 | SAR 18.36 | +16.9% | 101.3M | 249 |
| 2022 | SAR 25.20 | SAR 25.55 | SAR 15.42 | SAR 15.70 | -37.9% | 93.5M | 248 |
| 2021 | SAR 18.17 | SAR 28.50 | SAR 17.25 | SAR 25.30 | +39.4% | 235.2M | 250 |
| 2020 | SAR 12.98 | SAR 19.50 | SAR 8.18 | SAR 18.15 | +39.7% | 267M | 251 |
| 2019 | SAR 13.79 | SAR 15.56 | SAR 9.75 | SAR 12.99 | -5.9% | 98.4M | 260 |
| 2018 | SAR 20.75 | SAR 25.50 | SAR 11.42 | SAR 13.80 | -34.2% | 117.9M | 261 |
| 2017 | SAR 19.81 | SAR 32.98 | SAR 17.58 | SAR 20.98 | +7.7% | 150.9M | 257 |
| 2016 | SAR 13.29 | SAR 20.93 | SAR 7.80 | SAR 19.48 | +52.4% | 209.6M | 245 |
| 2015 | SAR 17.01 | SAR 22.71 | SAR 10.92 | SAR 12.78 | -22.9% | 234.2M | 256 |
| 2014 | SAR 17.06 | SAR 29.72 | SAR 14.45 | SAR 16.58 | -2.6% | 306.1M | 250 |
| 2013 | SAR 23.24 | SAR 46.01 | SAR 15.51 | SAR 17.01 | -26.5% | 331.7M | 235 |
| 2012 | SAR 10.00 | SAR 38.18 | SAR 10.00 | SAR 23.15 | +134.2% | 443.8M | 211 |
| 2011 | SAR 9.71 | SAR 19.48 | SAR 6.21 | SAR 9.88 | +2.5% | 214.5M | 212 |
| 2010 | SAR 12.08 | SAR 15.13 | SAR 8.94 | SAR 9.64 | n/a | 76.3M | 204 |
8070 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 11.95 | -2.4% |
| August 2026 | SAR 12.25 | +10.9% |
| July 2026 | SAR 11.05 | -7.9% |
| June 2026 | SAR 12.00 | +2.6% |
| May 2026 | SAR 11.70 | +4.8% |
| April 2026 | SAR 11.16 | +3.5% |
| March 2026 | SAR 10.78 | -1.4% |
| February 2026 | SAR 10.93 | -8.1% |
| January 2026 | SAR 11.89 | +9.4% |
| December 2025 | SAR 10.87 | -11.0% |
| November 2025 | SAR 12.22 | -6.4% |
| October 2025 | SAR 13.05 | -6.2% |
About the 8070 data
Daily bars. 4,075 sessions from Mar 4, 2010 to Sep 28, 2026, one row per Tadawul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Tadawul trading days; minute timestamps are UTC. Prices are in SAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/8070/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8030 The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company
- 8040 Mutakamela Insurance Company
- 8050 Salama Cooperative Insurance Company
- 8060 Walaa Cooperative Insurance Company
- 8100 Saudi Arabian Cooperative Insurance Company
- 8120 Gulf Union Alahlia Cooperative Insurance Company
- 8150 Allied Cooperative Insurance Group
- 8160 Arabia Insurance Cooperative Company
Common questions
8070 share price history
