Tadawul · 8170 · stock
Al-Etihad Cooperative Insurance Company (8170) stock price history
Every Tadawul trading session of Al-Etihad Cooperative Insurance Company from Mar 4, 2010 to Sep 28, 2026: 4,076 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.
8170 adjusted close, 2010 to 2026
- SAR 23.49
- All time high, 2024
- SAR 11.51
- 52 week high, SAR 5.68 low
- 4,076
- 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.
8170 key facts
- Al-Etihad Cooperative Insurance Company (8170) closed at SAR 6.51 on Sep 28, 2026 on Tadawul.
- 8170's all time high close is SAR 23.49, set on May 8, 2024; its all time low close is SAR 4.35 on Oct 3, 2016.
- 8170's 52 week range is SAR 5.68 to SAR 11.51.
- 8170 returned -40.9% over the year to Sep 28, 2026 and -61.6% over five years.
- Over ten years 8170 returned +31%, +2.8% a year compounded.
- 8170's deepest drawdown was -81.2% from Jan 27, 2015 to Oct 3, 2016.
- DataCedar holds 4,076 daily sessions of 8170 history from Mar 4, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8170 price chart, 2010 to 2026
8170 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.4% |
| 3 months | +0.8% |
| 6 months | +5.0% |
| Year to date | -15.8% |
| 1 year | -40.9% |
| 3 years | -62.6% |
| 5 years | -61.6% |
| 10 years | +31.2% |
| Since Mar 4, 2010 | -38.3% |
| Compound annual growth, 16.6 years | -2.9% |
8170 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 23.49 on May 8, 2024
- All time low close
- SAR 4.35 on Oct 3, 2016
- 52 week high
- SAR 11.51 on Oct 7, 2025
- 52 week low
- SAR 5.68 on May 20, 2026
- Deepest drawdown
- -81.2% from Jan 27, 2015 to Oct 3, 2016, recovered May 7, 2024
- Best single session
- +81.8% on Jun 27, 2013
- Worst single session
- -45.7% on Jun 30, 2013
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +67%
- Worst calendar year
- 2025, -52%
8170 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 7.96 | SAR 9.04 | SAR 5.68 | SAR 6.51 | -18.2% | 94.9M | 186 |
| 2025 | SAR 16.73 | SAR 18.17 | SAR 7.50 | SAR 7.96 | -52.2% | 42.1M | 251 |
| 2024 | SAR 15.33 | SAR 24.11 | SAR 15.23 | SAR 16.65 | +8.7% | 104.1M | 250 |
| 2023 | SAR 12.49 | SAR 18.16 | SAR 12.31 | SAR 15.33 | +21.7% | 31.3M | 249 |
| 2022 | SAR 14.70 | SAR 16.87 | SAR 10.66 | SAR 12.59 | -14.4% | 25.5M | 248 |
| 2021 | SAR 18.21 | SAR 20.66 | SAR 14.47 | SAR 14.70 | -19.2% | 122.9M | 250 |
| 2020 | SAR 10.90 | SAR 19.51 | SAR 8.00 | SAR 18.20 | +67.2% | 212.2M | 251 |
| 2019 | SAR 12.63 | SAR 14.15 | SAR 9.25 | SAR 10.88 | -14.8% | 73.6M | 260 |
| 2018 | SAR 9.83 | SAR 13.49 | SAR 9.57 | SAR 12.78 | +28.6% | 143.8M | 261 |
| 2017 | SAR 8.78 | SAR 11.99 | SAR 7.89 | SAR 9.94 | +13.8% | 238.1M | 257 |
| 2016 | SAR 10.94 | SAR 11.43 | SAR 3.97 | SAR 8.73 | -20.4% | 442.3M | 245 |
| 2015 | SAR 17.36 | SAR 23.92 | SAR 9.11 | SAR 10.96 | -37.0% | 346M | 256 |
| 2014 | SAR 12.67 | SAR 20.87 | SAR 12.29 | SAR 17.41 | +37.6% | 464.5M | 250 |
| 2013 | SAR 12.63 | SAR 21.43 | SAR 9.67 | SAR 12.65 | +2.0% | 220.9M | 235 |
| 2012 | SAR 9.63 | SAR 16.57 | SAR 9.39 | SAR 12.40 | +32.3% | 374.8M | 211 |
| 2011 | SAR 8.49 | SAR 17.29 | SAR 5.92 | SAR 9.37 | +13.4% | 229.9M | 212 |
| 2010 | SAR 10.60 | SAR 11.22 | SAR 7.20 | SAR 8.26 | n/a | 183.8M | 204 |
8170 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 6.51 | -20.0% |
| August 2026 | SAR 8.14 | +16.3% |
| July 2026 | SAR 7.00 | +2.9% |
| June 2026 | SAR 6.80 | +15.3% |
| May 2026 | SAR 5.90 | -3.8% |
| April 2026 | SAR 6.13 | -3.3% |
| March 2026 | SAR 6.34 | -12.7% |
| February 2026 | SAR 7.26 | -10.7% |
| January 2026 | SAR 8.13 | +2.1% |
| December 2025 | SAR 7.96 | -6.5% |
| November 2025 | SAR 8.51 | -21.3% |
| October 2025 | SAR 10.82 | -3.1% |
About the 8170 data
Daily bars. 4,076 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/8170/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8100 Saudi Arabian Cooperative Insurance Company
- 8120 Gulf Union Alahlia Cooperative Insurance Company
- 8150 Allied Cooperative Insurance Group
- 8160 Arabia Insurance Cooperative Company
- 8180 Al Sagr Cooperative Insurance Company
- 8200 Saudi Reinsurance Company
- 8210 Bupa Arabia for Cooperative Insurance Company
- 8230 Al Rajhi Company for Cooperative Insurance
Common questions
8170 share price history
