Tadawul · 8280 · stock
Liva Insurance Company (8280) stock price history
Every Tadawul trading session of Liva Insurance Company from Mar 3, 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.
8280 adjusted close, 2010 to 2026
- SAR 117.25
- All time high, 2015
- SAR 16.40
- 52 week high, SAR 9.37 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.
8280 key facts
- Liva Insurance Company (8280) closed at SAR 13.25 on Sep 28, 2026 on Tadawul.
- 8280's all time high close is SAR 117.25, set on Jan 29, 2015; its all time low close is SAR 9.50 on Mar 12, 2026.
- 8280's 52 week range is SAR 9.37 to SAR 16.40.
- 8280 returned -1.7% over the year to Sep 28, 2026 and -52.8% over five years.
- Over ten years 8280 returned -37%, -4.5% a year compounded.
- 8280's deepest drawdown was -91.9% from Jan 29, 2015 to Mar 12, 2026.
- DataCedar holds 4,075 daily sessions of 8280 history from Mar 3, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
8280 price chart, 2010 to 2026
8280 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.5% |
| 3 months | +6.5% |
| 6 months | +32.0% |
| Year to date | +27.5% |
| 1 year | -1.7% |
| 3 years | -23.7% |
| 5 years | -52.8% |
| 10 years | -37.1% |
| Since Mar 3, 2010 | -24.6% |
| Compound annual growth, 16.6 years | -1.7% |
8280 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SAR 117.25 on Jan 29, 2015
- All time low close
- SAR 9.50 on Mar 12, 2026
- 52 week high
- SAR 16.40 on Jul 15, 2026
- 52 week low
- SAR 9.37 on Mar 12, 2026
- Deepest drawdown
- -91.9% from Jan 29, 2015 to Mar 12, 2026, not yet recovered
- Best single session
- +82.1% on Jun 27, 2013
- Worst single session
- -45.6% on Jun 30, 2013
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2014, +125%
- Worst calendar year
- 2016, -58%
8280 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 3, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SAR 10.98 | SAR 16.40 | SAR 9.37 | SAR 13.25 | +21.6% | 48.4M | 186 |
| 2025 | SAR 17.08 | SAR 18.48 | SAR 10.10 | SAR 10.90 | -36.0% | 33M | 251 |
| 2024 | SAR 17.68 | SAR 22.92 | SAR 16.22 | SAR 17.04 | -3.6% | 71.9M | 249 |
| 2023 | SAR 11.50 | SAR 19.26 | SAR 11.40 | SAR 17.68 | +55.1% | 29.4M | 249 |
| 2022 | SAR 23.00 | SAR 24.52 | SAR 10.90 | SAR 11.40 | -50.1% | 37.3M | 248 |
| 2021 | SAR 24.86 | SAR 35.00 | SAR 22.50 | SAR 22.84 | -8.8% | 132.8M | 250 |
| 2020 | SAR 18.68 | SAR 29.70 | SAR 11.14 | SAR 25.05 | +34.8% | 256.6M | 251 |
| 2019 | SAR 31.75 | SAR 35.20 | SAR 16.32 | SAR 18.58 | -41.8% | 63.9M | 260 |
| 2018 | SAR 23.80 | SAR 39.75 | SAR 22.00 | SAR 31.90 | +31.8% | 43.5M | 260 |
| 2017 | SAR 24.95 | SAR 32.30 | SAR 21.40 | SAR 24.20 | -1.6% | 74.8M | 257 |
| 2016 | SAR 59.50 | SAR 61.25 | SAR 15.30 | SAR 24.60 | -58.5% | 152.2M | 245 |
| 2015 | SAR 60.39 | SAR 122.00 | SAR 45.20 | SAR 59.25 | -1.9% | 115.3M | 256 |
| 2014 | SAR 26.85 | SAR 89.90 | SAR 23.28 | SAR 60.39 | +124.9% | 181.2M | 250 |
| 2013 | SAR 32.39 | SAR 55.50 | SAR 23.99 | SAR 26.85 | -16.4% | 204.1M | 235 |
| 2012 | SAR 23.00 | SAR 40.08 | SAR 20.86 | SAR 32.12 | +50.0% | 367.9M | 211 |
| 2011 | SAR 14.82 | SAR 27.18 | SAR 9.77 | SAR 21.41 | +46.1% | 372.7M | 212 |
| 2010 | SAR 17.73 | SAR 18.94 | SAR 12.46 | SAR 14.66 | n/a | 144.3M | 205 |
8280 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SAR 13.25 | -13.4% |
| August 2026 | SAR 15.30 | +9.3% |
| July 2026 | SAR 14.00 | +11.7% |
| June 2026 | SAR 12.53 | +19.4% |
| May 2026 | SAR 10.49 | +3.1% |
| April 2026 | SAR 10.17 | +0.7% |
| March 2026 | SAR 10.10 | +1.4% |
| February 2026 | SAR 9.96 | -14.8% |
| January 2026 | SAR 11.69 | +7.2% |
| December 2025 | SAR 10.90 | -4.8% |
| November 2025 | SAR 11.45 | -13.5% |
| October 2025 | SAR 13.23 | -1.3% |
About the 8280 data
Daily bars. 4,075 sessions from Mar 3, 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 3, 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/8280/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Tadawul
- 8230 Al Rajhi Company for Cooperative Insurance
- 8240 Chubb Arabia Cooperative Insurance Company
- 8250 Gulf Insurance Group
- 8260 Gulf General Cooperative Insurance Company
- 8300 Wataniya Insurance Company
- 8310 Amana Cooperative Insurance Company
- 8311 Saudi Enaya Cooperative Insurance Company
- 8313 Rasan Information Technology Company
Common questions
8280 share price history
