The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)

Saudi Arabia · Delayed Price · Currency is SAR

13.30

-0.26 (-1.92%)

Mar 3, 2026, 3:19 PM AST

TADAWUL:8030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.90	14.18	13.53	13.56	13.56	-2.45%	837,822
Mar 1, 2026	13.40	14.67	13.40	13.90	13.90	-6.02%	1,107,011
Feb 26, 2026	15.02	15.08	14.75	14.79	14.79	-0.74%	749,028
Feb 25, 2026	14.99	15.15	14.16	14.90	14.90	-0.80%	885,184
Feb 24, 2026	15.40	15.47	14.99	15.02	15.02	-2.47%	730,159
Feb 23, 2026	15.52	15.71	14.83	15.40	15.40	-1.22%	1,221,278
Feb 19, 2026	16.13	16.13	15.59	15.59	15.59	-3.41%	1,052,255
Feb 18, 2026	15.50	16.24	15.35	16.14	16.14	4.40%	1,623,440
Feb 17, 2026	15.69	15.69	15.31	15.46	15.46	-1.47%	959,421
Feb 16, 2026	15.92	15.94	15.59	15.69	15.69	-0.95%	883,155
Feb 15, 2026	16.03	16.18	15.83	15.84	15.84	-1.00%	742,026
Feb 12, 2026	15.54	16.30	15.34	16.00	16.00	4.51%	2,749,090
Feb 11, 2026	15.70	15.80	15.23	15.31	15.31	-2.42%	900,399
Feb 10, 2026	15.60	15.73	15.25	15.69	15.69	0.58%	973,938
Feb 9, 2026	15.83	15.92	15.50	15.60	15.60	-1.39%	1,216,291
Feb 8, 2026	15.30	15.95	15.22	15.82	15.82	5.26%	2,065,224
Feb 5, 2026	15.37	16.15	14.90	15.03	15.03	-2.02%	3,494,194
Feb 4, 2026	15.32	15.44	15.18	15.34	15.34	0.13%	1,016,178
Feb 3, 2026	15.35	15.56	15.06	15.32	15.32	0.92%	1,648,736
Feb 2, 2026	14.48	15.33	14.30	15.18	15.18	4.69%	3,095,395
Feb 1, 2026	13.77	14.70	13.64	14.50	14.50	7.33%	3,772,233
Jan 29, 2026	13.26	13.72	13.13	13.51	13.51	2.35%	2,078,994
Jan 28, 2026	13.20	13.43	13.12	13.20	13.20	-0.75%	877,850
Jan 27, 2026	13.15	13.40	13.12	13.30	13.30	1.14%	692,999
Jan 26, 2026	13.40	13.44	13.12	13.15	13.15	-1.72%	803,822
Jan 25, 2026	13.51	13.59	13.22	13.38	13.38	-0.82%	871,720
Jan 22, 2026	13.46	13.60	13.17	13.49	13.49	1.66%	2,025,463
Jan 21, 2026	12.25	13.27	12.12	13.27	13.27	9.94%	2,878,518
Jan 20, 2026	12.28	12.31	12.07	12.07	12.07	-1.39%	456,607
Jan 19, 2026	12.35	12.49	12.24	12.24	12.24	-0.97%	497,478
Jan 18, 2026	12.00	12.52	12.00	12.36	12.36	4.04%	908,550
Jan 15, 2026	12.32	12.32	11.84	11.88	11.88	-2.70%	594,038
Jan 14, 2026	12.30	12.39	12.06	12.21	12.21	-0.73%	655,339
Jan 13, 2026	12.31	12.43	12.11	12.30	12.30	-	633,663
Jan 12, 2026	12.02	12.38	12.02	12.30	12.30	2.33%	615,200
Jan 11, 2026	11.93	12.22	11.93	12.02	12.02	1.09%	525,701
Jan 8, 2026	12.00	12.02	11.73	11.89	11.89	-0.75%	442,752
Jan 7, 2026	12.10	12.16	11.76	11.98	11.98	3.36%	842,330
Jan 6, 2026	11.63	11.86	11.54	11.59	11.59	-0.17%	415,437
Jan 5, 2026	12.00	12.08	11.50	11.61	11.61	-2.52%	836,950
Jan 4, 2026	12.30	12.31	11.72	11.91	11.91	-2.54%	811,030
Jan 1, 2026	11.87	12.50	11.75	12.22	12.22	5.62%	1,249,674
Dec 31, 2025	11.11	11.63	11.11	11.57	11.57	4.14%	882,777
Dec 30, 2025	11.17	11.38	11.04	11.11	11.11	-0.98%	1,405,143
Dec 29, 2025	11.09	11.35	11.04	11.22	11.22	1.36%	1,140,896
Dec 28, 2025	11.86	11.86	11.07	11.07	11.07	-6.58%	1,029,091
Dec 25, 2025	11.79	11.90	11.76	11.85	11.85	-	198,762
Dec 24, 2025	12.09	12.11	11.82	11.85	11.85	-1.41%	526,467
Dec 23, 2025	12.07	12.17	12.01	12.02	12.02	-0.25%	650,685
Dec 22, 2025	12.21	12.27	12.00	12.05	12.05	-1.23%	730,884