Tadawul · 8150 · stock
Allied Cooperative Insurance Group (8150) stock price history
Every Tadawul trading session of Allied Cooperative Insurance Group 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.
8150 adjusted close, 2010 to 2026
- SAR 64.29
- All time high, 2013
- SAR 12.36
- 52 week high, SAR 5.65 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.
8150 key facts
- Allied Cooperative Insurance Group (8150) closed at SAR 6.80 on Sep 28, 2026 on Tadawul.
- 8150's all time high close is SAR 64.29, set on Feb 18, 2013; its all time low close is SAR 5.74 on May 20, 2026.
- 8150's 52 week range is SAR 5.65 to SAR 12.36.
- 8150 returned -37.0% over the year to Sep 28, 2026 and -75.1% over five years.
- Over ten years 8150 returned -42%, -5.2% a year compounded.
- 8150's deepest drawdown was -91.1% from Feb 18, 2013 to May 20, 2026.
- DataCedar holds 4,075 daily sessions of 8150 history from Mar 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8150 price chart, 2010 to 2026
8150 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | +2.7% |
| 6 months | +6.4% |
| Year to date | -7.9% |
| 1 year | -37.0% |
| 3 years | -49.4% |
| 5 years | -75.1% |
| 10 years | -41.7% |
| Since Mar 4, 2010 | -74.3% |
| Compound annual growth, 16.6 years | -7.9% |
8150 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 64.29 on Feb 18, 2013
- All time low close
- SAR 5.74 on May 20, 2026
- 52 week high
- SAR 12.36 on Nov 3, 2025
- 52 week low
- SAR 5.65 on May 20, 2026
- Deepest drawdown
- -91.1% from Feb 18, 2013 to May 20, 2026, not yet recovered
- Best single session
- +69.9% on Sep 6, 2012
- Worst single session
- -24.9% on Feb 25, 2013
- Volatility, 1 year annualised
- 41.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +136%
- Worst calendar year
- 2022, -54%
8150 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 7.78 | SAR 9.00 | SAR 5.65 | SAR 6.80 | -11.2% | 99.2M | 186 |
| 2025 | SAR 13.36 | SAR 19.00 | SAR 7.31 | SAR 7.66 | -43.1% | 117.7M | 251 |
| 2024 | SAR 13.78 | SAR 21.76 | SAR 12.26 | SAR 13.46 | -2.0% | 108.2M | 249 |
| 2023 | SAR 10.82 | SAR 18.00 | SAR 10.56 | SAR 13.74 | +27.2% | 43.3M | 249 |
| 2022 | SAR 23.40 | SAR 23.40 | SAR 10.42 | SAR 10.80 | -54.2% | 42.8M | 248 |
| 2021 | SAR 39.84 | SAR 44.54 | SAR 19.92 | SAR 23.60 | -40.1% | 174.3M | 250 |
| 2020 | SAR 16.50 | SAR 39.77 | SAR 14.86 | SAR 39.40 | +135.5% | 209.1M | 251 |
| 2019 | SAR 16.37 | SAR 21.87 | SAR 12.74 | SAR 16.73 | +1.1% | 34.3M | 260 |
| 2018 | SAR 17.12 | SAR 19.75 | SAR 13.37 | SAR 16.55 | -4.6% | 48.3M | 261 |
| 2017 | SAR 13.53 | SAR 17.71 | SAR 9.84 | SAR 17.35 | +29.1% | 141.8M | 257 |
| 2016 | SAR 15.31 | SAR 15.66 | SAR 9.21 | SAR 13.44 | -11.8% | 253.3M | 245 |
| 2015 | SAR 18.42 | SAR 38.44 | SAR 13.21 | SAR 15.23 | -15.9% | 333.7M | 256 |
| 2014 | SAR 24.56 | SAR 28.65 | SAR 15.66 | SAR 18.11 | -24.9% | 206.2M | 250 |
| 2013 | SAR 40.67 | SAR 65.40 | SAR 22.02 | SAR 24.11 | -40.2% | 275.4M | 235 |
| 2012 | SAR 20.74 | SAR 58.06 | SAR 12.10 | SAR 40.31 | +94.9% | 369.1M | 211 |
| 2011 | SAR 17.70 | SAR 22.62 | SAR 10.81 | SAR 20.68 | +15.2% | 212.8M | 212 |
| 2010 | SAR 25.24 | SAR 28.02 | SAR 14.77 | SAR 17.96 | n/a | 56.9M | 204 |
8150 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 6.80 | -18.7% |
| August 2026 | SAR 8.36 | +31.7% |
| July 2026 | SAR 6.35 | -8.9% |
| June 2026 | SAR 6.97 | +18.5% |
| May 2026 | SAR 5.88 | -7.3% |
| April 2026 | SAR 6.34 | +0.3% |
| March 2026 | SAR 6.32 | +0.8% |
| February 2026 | SAR 6.27 | -16.0% |
| January 2026 | SAR 7.46 | -2.6% |
| December 2025 | SAR 7.66 | -14.4% |
| November 2025 | SAR 8.95 | -19.8% |
| October 2025 | SAR 11.16 | +3.4% |
About the 8150 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/8150/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8060 Walaa Cooperative Insurance Company
- 8070 Arabian Shield Cooperative Insurance Company
- 8100 Saudi Arabian Cooperative Insurance Company
- 8120 Gulf Union Alahlia Cooperative Insurance Company
- 8160 Arabia Insurance Cooperative Company
- 8170 Al-Etihad Cooperative Insurance Company
- 8180 Al Sagr Cooperative Insurance Company
- 8200 Saudi Reinsurance Company
Common questions
8150 share price history
