Skip to main content
logo
The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
15.61
-0.01 (-0.06%)
Sep 4, 2025, 2:45 PM AST

TADAWUL:8030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202515.5515.9015.5515.6215.620.64%724,702
Sep 2, 202516.0616.0915.5015.5215.52-3.48%1,077,402
Sep 1, 202516.1816.3216.0016.0816.08-0.62%819,609
Aug 31, 202516.5016.7016.1416.1816.18-2.18%567,633
Aug 28, 202516.6216.6816.3816.5416.54-0.60%441,551
Aug 27, 202516.8017.0016.5616.6416.64-2.12%866,357
Aug 26, 202516.6817.0016.4417.0017.002.66%505,326
Aug 25, 202516.7316.7416.5316.5616.56-1.02%529,653
Aug 24, 202516.8117.0316.6816.7316.73-0.06%758,488
Aug 21, 202516.7416.7516.4816.7416.740.30%600,921
Aug 20, 202516.9116.9116.6916.6916.69-1.36%558,391
Aug 19, 202517.0017.0016.7816.9216.920.06%534,844
Aug 18, 202517.0017.0916.8916.9116.91-0.53%747,737
Aug 17, 202516.6317.2516.6317.0017.001.86%1,489,649
Aug 14, 202516.8916.8916.5716.6916.69-0.48%653,530
Aug 13, 202516.8617.2416.7016.7716.770.66%1,223,193
Aug 12, 202516.9717.0416.6416.6616.66-1.65%1,166,094
Aug 11, 202517.4617.4716.9016.9416.94-1.17%2,152,371
Aug 10, 202516.6917.5916.6917.1417.143.88%5,222,813
Aug 7, 202515.8517.0315.7716.5016.504.43%5,035,934
Aug 6, 202515.5016.1315.1515.8015.80-2.17%1,821,302
Aug 5, 202516.2416.3516.0516.1516.15-0.43%960,107
Aug 4, 202516.4016.4816.0216.2216.22-2.58%913,212
Aug 3, 202516.8916.8916.4316.6516.65-1.77%653,185
Jul 31, 202517.1017.1616.8916.9516.95-0.70%972,276
Jul 30, 202517.1917.3916.9617.0717.07-0.58%628,005
Jul 29, 202517.5017.5017.0517.1717.17-1.94%749,606
Jul 28, 202517.8117.8117.4217.5117.51-1.63%568,114
Jul 27, 202517.7218.0917.5017.8017.800.96%1,102,471
Jul 24, 202517.9818.0317.4517.6317.63-1.34%673,922
Jul 23, 202517.8018.0017.6017.8717.871.25%908,454
Jul 22, 202518.4418.5217.6017.6517.65-4.28%1,282,692
Jul 21, 202518.4818.6018.1418.4418.44-0.54%699,827
Jul 20, 202518.9819.2218.5418.5418.54-2.27%704,734
Jul 17, 202518.9019.0518.7418.9718.970.37%765,103
Jul 16, 202519.1819.3018.7418.9018.90-1.56%1,236,226
Jul 15, 202519.4019.5119.1119.2019.20-0.72%634,297
Jul 14, 202519.9219.9219.1819.3419.34-2.37%1,012,708
Jul 13, 202519.5020.0019.5019.8119.812.11%1,662,429
Jul 10, 202519.6719.7619.3619.4019.40-0.87%926,754
Jul 9, 202519.4819.7319.4319.5719.570.46%666,087
Jul 8, 202519.8919.9019.4819.4819.48-1.86%1,192,025
Jul 7, 202519.8320.2519.6019.8519.850.20%1,654,588
Jul 6, 202519.6820.7519.6819.8119.811.59%3,253,649
Jul 3, 202519.3819.7519.3219.5019.500.62%1,397,656
Jul 2, 202519.9719.9719.3319.3819.38-2.32%1,649,052
Jul 1, 202520.2020.3219.6419.8419.84-1.10%1,974,303
Jun 30, 202518.7320.2818.6720.0620.067.16%5,079,407
Jun 29, 202518.5419.1318.5218.7218.721.74%2,428,864
Jun 26, 202518.4618.7018.1018.4018.400.11%2,759,241