Malath Cooperative Insurance Company (TADAWUL:8020)
Saudi Arabia · Delayed Price · Currency is SAR 13.09
+0.18 (1.39%)
Aug 13, 2025, 3:12 PM AST
2seventy bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 12.95 | 13.17 | 12.93 | 13.09 | 13.09 | 1.39% | 121,594 |
| Aug 12, 2025 | 12.98 | 13.03 | 12.80 | 12.91 | 12.91 | 0.47% | 81,847 |
| Aug 11, 2025 | 13.10 | 13.10 | 12.78 | 12.85 | 12.85 | -1.91% | 175,441 |
| Aug 10, 2025 | 13.38 | 13.38 | 13.01 | 13.10 | 13.10 | - | 197,673 |
| Aug 7, 2025 | 13.20 | 13.49 | 13.08 | 13.10 | 13.10 | - | 412,466 |
| Aug 6, 2025 | 12.80 | 13.14 | 12.75 | 13.10 | 13.10 | 2.58% | 154,086 |
| Aug 5, 2025 | 12.94 | 13.00 | 12.70 | 12.77 | 12.77 | 0.87% | 197,989 |
| Aug 4, 2025 | 12.61 | 12.79 | 12.59 | 12.66 | 12.66 | -1.02% | 119,039 |
| Aug 3, 2025 | 12.77 | 12.92 | 12.58 | 12.79 | 12.79 | -0.70% | 124,807 |
| Jul 31, 2025 | 13.40 | 13.48 | 12.86 | 12.88 | 12.88 | -0.31% | 683,921 |
| Jul 30, 2025 | 12.52 | 12.92 | 12.51 | 12.92 | 12.92 | 1.81% | 108,852 |
| Jul 29, 2025 | 12.83 | 12.84 | 12.58 | 12.69 | 12.69 | -1.17% | 85,993 |
| Jul 28, 2025 | 12.88 | 13.11 | 12.80 | 12.84 | 12.84 | -0.54% | 144,695 |
| Jul 27, 2025 | 12.86 | 13.07 | 12.78 | 12.91 | 12.91 | 1.10% | 72,848 |
| Jul 24, 2025 | 12.82 | 12.93 | 12.71 | 12.77 | 12.77 | -0.70% | 80,226 |
| Jul 23, 2025 | 12.93 | 12.95 | 12.71 | 12.86 | 12.86 | 0.39% | 108,591 |
| Jul 22, 2025 | 13.00 | 13.04 | 12.75 | 12.81 | 12.81 | -1.61% | 246,210 |
| Jul 21, 2025 | 13.09 | 13.16 | 12.98 | 13.02 | 13.02 | -0.15% | 141,132 |
| Jul 20, 2025 | 13.17 | 13.33 | 12.90 | 13.04 | 13.04 | -0.84% | 170,785 |
| Jul 17, 2025 | 12.99 | 13.15 | 12.87 | 13.15 | 13.15 | 1.23% | 166,666 |
| Jul 16, 2025 | 13.18 | 13.18 | 12.90 | 12.99 | 12.99 | -1.14% | 162,960 |
| Jul 15, 2025 | 13.50 | 13.50 | 13.10 | 13.14 | 13.14 | -2.16% | 239,094 |
| Jul 14, 2025 | 13.56 | 13.64 | 13.30 | 13.43 | 13.43 | -1.54% | 201,172 |
| Jul 13, 2025 | 13.43 | 13.75 | 13.43 | 13.64 | 13.64 | 1.56% | 293,571 |
| Jul 10, 2025 | 13.47 | 13.65 | 13.39 | 13.43 | 13.43 | -1.18% | 165,900 |
| Jul 9, 2025 | 13.47 | 13.60 | 13.42 | 13.59 | 13.59 | 0.89% | 79,550 |
| Jul 8, 2025 | 13.55 | 13.75 | 13.40 | 13.47 | 13.47 | -0.22% | 246,951 |
| Jul 7, 2025 | 13.62 | 13.87 | 13.50 | 13.50 | 13.50 | -1.32% | 287,257 |
| Jul 6, 2025 | 13.57 | 13.77 | 13.40 | 13.68 | 13.68 | 2.09% | 141,259 |
| Jul 3, 2025 | 13.55 | 13.55 | 13.35 | 13.40 | 13.40 | -0.37% | 105,887 |
| Jul 2, 2025 | 13.80 | 13.80 | 13.45 | 13.45 | 13.45 | -2.54% | 138,937 |
| Jul 1, 2025 | 13.97 | 13.97 | 13.72 | 13.80 | 13.80 | -0.86% | 179,610 |
| Jun 30, 2025 | 13.61 | 14.00 | 13.60 | 13.92 | 13.92 | 2.35% | 517,644 |
| Jun 29, 2025 | 13.61 | 13.75 | 13.60 | 13.60 | 13.60 | - | 202,955 |
| Jun 26, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 293,397 |
| Jun 25, 2025 | 13.44 | 13.82 | 13.26 | 13.60 | 13.60 | 1.49% | 324,204 |
| Jun 24, 2025 | 13.36 | 13.44 | 13.12 | 13.40 | 13.40 | 4.04% | 167,873 |
| Jun 23, 2025 | 12.40 | 12.88 | 12.40 | 12.88 | 12.88 | 3.87% | 112,274 |
| Jun 22, 2025 | 12.36 | 12.76 | 12.32 | 12.40 | 12.40 | 0.98% | 119,449 |
| Jun 19, 2025 | 12.36 | 12.52 | 12.24 | 12.28 | 12.28 | -0.97% | 73,180 |
| Jun 18, 2025 | 12.52 | 12.68 | 12.26 | 12.40 | 12.40 | -2.21% | 114,208 |
| Jun 17, 2025 | 12.92 | 12.92 | 12.58 | 12.68 | 12.68 | -1.86% | 71,309 |
| Jun 16, 2025 | 12.50 | 13.06 | 12.50 | 12.92 | 12.92 | 3.36% | 109,626 |
| Jun 15, 2025 | 12.30 | 12.80 | 12.18 | 12.50 | 12.50 | -3.25% | 294,677 |
| Jun 12, 2025 | 13.52 | 13.52 | 12.82 | 12.92 | 12.92 | -4.86% | 191,910 |
| Jun 11, 2025 | 13.62 | 13.68 | 13.42 | 13.58 | 13.58 | 1.95% | 109,960 |
| May 29, 2025 | 13.28 | 13.48 | 13.28 | 13.32 | 13.32 | 0.30% | 143,295 |
| May 28, 2025 | 13.46 | 13.46 | 13.18 | 13.28 | 13.28 | 0.91% | 143,703 |
| May 27, 2025 | 13.44 | 13.44 | 13.16 | 13.16 | 13.16 | -1.05% | 89,467 |
| May 26, 2025 | 13.70 | 13.70 | 13.18 | 13.30 | 13.30 | -1.63% | 200,898 |