The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
 15.11
 +0.04 (0.27%)
  Oct 29, 2025, 3:19 PM AST
TADAWUL:8030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.07 | 15.23 | 15.04 | 15.11 | 15.11 | 0.27% | 480,304 | 
| Oct 28, 2025 | 15.10 | 15.37 | 15.06 | 15.07 | 15.07 | -0.66% | 753,456 | 
| Oct 27, 2025 | 15.27 | 15.31 | 15.15 | 15.17 | 15.17 | - | 459,773 | 
| Oct 26, 2025 | 15.30 | 15.38 | 15.00 | 15.17 | 15.17 | -0.13% | 821,364 | 
| Oct 23, 2025 | 15.34 | 15.49 | 15.10 | 15.19 | 15.19 | -0.98% | 763,291 | 
| Oct 22, 2025 | 15.30 | 15.54 | 15.25 | 15.34 | 15.34 | 0.26% | 612,455 | 
| Oct 21, 2025 | 15.70 | 15.70 | 15.27 | 15.30 | 15.30 | -2.55% | 723,849 | 
| Oct 20, 2025 | 15.84 | 16.19 | 15.69 | 15.70 | 15.70 | -0.82% | 1,420,873 | 
| Oct 19, 2025 | 15.98 | 16.11 | 15.83 | 15.83 | 15.83 | -0.94% | 700,319 | 
| Oct 16, 2025 | 16.21 | 16.25 | 15.96 | 15.98 | 15.98 | -1.36% | 1,117,641 | 
| Oct 15, 2025 | 16.23 | 16.59 | 16.16 | 16.20 | 16.20 | -0.18% | 896,822 | 
| Oct 14, 2025 | 16.45 | 16.49 | 16.23 | 16.23 | 16.23 | -1.34% | 401,231 | 
| Oct 13, 2025 | 16.30 | 16.57 | 16.30 | 16.45 | 16.45 | 1.04% | 429,953 | 
| Oct 12, 2025 | 15.50 | 16.50 | 15.50 | 16.28 | 16.28 | -2.16% | 599,198 | 
| Oct 9, 2025 | 16.61 | 16.65 | 16.44 | 16.64 | 16.64 | 0.18% | 584,559 | 
| Oct 8, 2025 | 16.95 | 16.95 | 16.60 | 16.61 | 16.61 | -2.01% | 568,240 | 
| Oct 7, 2025 | 16.98 | 17.25 | 16.93 | 16.95 | 16.95 | -0.29% | 844,542 | 
| Oct 6, 2025 | 16.82 | 17.02 | 16.80 | 17.00 | 17.00 | 1.07% | 636,640 | 
| Oct 5, 2025 | 16.90 | 17.07 | 16.81 | 16.82 | 16.82 | -0.65% | 720,642 | 
| Oct 2, 2025 | 17.27 | 17.30 | 16.93 | 16.93 | 16.93 | -1.57% | 872,811 | 
| Oct 1, 2025 | 17.21 | 17.52 | 17.15 | 17.20 | 17.20 | -0.17% | 1,080,762 | 
| Sep 30, 2025 | 17.07 | 17.23 | 17.04 | 17.23 | 17.23 | 0.47% | 815,803 | 
| Sep 29, 2025 | 17.15 | 17.23 | 16.92 | 17.15 | 17.15 | - | 775,684 | 
| Sep 28, 2025 | 17.09 | 17.28 | 16.90 | 17.15 | 17.15 | 0.35% | 1,222,496 | 
| Sep 25, 2025 | 16.99 | 17.32 | 16.71 | 17.09 | 17.09 | 1.61% | 2,265,713 | 
| Sep 24, 2025 | 16.51 | 17.09 | 16.51 | 16.82 | 16.82 | 2.25% | 1,301,099 | 
| Sep 22, 2025 | 16.62 | 16.79 | 16.38 | 16.45 | 16.45 | -2.08% | 1,081,176 | 
| Sep 21, 2025 | 16.32 | 17.10 | 16.26 | 16.80 | 16.80 | 7.14% | 2,819,644 | 
| Sep 18, 2025 | 15.70 | 15.70 | 15.40 | 15.68 | 15.68 | 0.84% | 556,455 | 
| Sep 17, 2025 | 15.53 | 15.57 | 15.26 | 15.55 | 15.55 | 0.13% | 837,281 | 
| Sep 16, 2025 | 15.09 | 15.57 | 14.98 | 15.53 | 15.53 | 2.71% | 1,303,054 | 
| Sep 15, 2025 | 14.83 | 15.16 | 14.77 | 15.12 | 15.12 | 1.82% | 610,877 | 
| Sep 14, 2025 | 15.32 | 15.38 | 14.83 | 14.85 | 14.85 | -2.69% | 748,480 | 
| Sep 11, 2025 | 15.55 | 15.67 | 15.26 | 15.26 | 15.26 | -2.24% | 300,395 | 
| Sep 10, 2025 | 15.94 | 15.94 | 15.55 | 15.61 | 15.61 | -1.20% | 347,979 | 
| Sep 9, 2025 | 15.68 | 15.86 | 15.57 | 15.80 | 15.80 | 0.83% | 480,278 | 
| Sep 8, 2025 | 15.67 | 16.11 | 15.62 | 15.67 | 15.67 | 0.13% | 872,337 | 
| Sep 7, 2025 | 15.75 | 15.80 | 15.61 | 15.65 | 15.65 | -0.06% | 385,873 | 
| Sep 4, 2025 | 15.63 | 15.78 | 15.54 | 15.66 | 15.66 | 0.26% | 328,502 | 
| Sep 3, 2025 | 15.55 | 15.90 | 15.55 | 15.62 | 15.62 | 0.64% | 724,702 | 
| Sep 2, 2025 | 16.06 | 16.09 | 15.50 | 15.52 | 15.52 | -3.48% | 1,077,402 | 
| Sep 1, 2025 | 16.18 | 16.32 | 16.00 | 16.08 | 16.08 | -0.62% | 819,609 | 
| Aug 31, 2025 | 16.50 | 16.70 | 16.14 | 16.18 | 16.18 | -2.18% | 567,633 | 
| Aug 28, 2025 | 16.62 | 16.68 | 16.38 | 16.54 | 16.54 | -0.60% | 441,551 | 
| Aug 27, 2025 | 16.80 | 17.00 | 16.56 | 16.64 | 16.64 | -2.12% | 866,357 | 
| Aug 26, 2025 | 16.68 | 17.00 | 16.44 | 17.00 | 17.00 | 2.66% | 505,326 | 
| Aug 25, 2025 | 16.73 | 16.74 | 16.53 | 16.56 | 16.56 | -1.02% | 529,653 | 
| Aug 24, 2025 | 16.81 | 17.03 | 16.68 | 16.73 | 16.73 | -0.06% | 758,488 | 
| Aug 21, 2025 | 16.74 | 16.75 | 16.48 | 16.74 | 16.74 | 0.30% | 600,921 | 
| Aug 20, 2025 | 16.91 | 16.91 | 16.69 | 16.69 | 16.69 | -1.36% | 558,391 |