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

Saudi Arabia · Delayed Price · Currency is SAR

15.31

-0.38 (-2.42%)

Feb 11, 2026, 3:19 PM AST

TADAWUL:8030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 21, 2025	12.39	12.44	12.15	12.20	12.20	-0.81%	1,108,293
Dec 18, 2025	12.50	12.55	12.26	12.30	12.30	-1.44%	597,037
Dec 17, 2025	12.53	12.58	12.33	12.48	12.48	0.08%	572,842
Dec 16, 2025	12.83	12.83	12.46	12.47	12.47	-2.50%	642,516
Dec 15, 2025	12.80	12.95	12.70	12.79	12.79	-0.54%	521,113
Dec 14, 2025	13.08	13.10	12.81	12.86	12.86	-1.46%	466,984
Dec 11, 2025	13.26	13.26	12.94	13.05	13.05	-1.06%	532,576
Dec 10, 2025	13.09	13.20	13.09	13.19	13.19	0.84%	484,869
Dec 9, 2025	13.06	13.14	12.92	13.08	13.08	0.15%	523,585
Dec 8, 2025	13.29	13.29	12.94	13.06	13.06	-1.14%	678,538
Dec 7, 2025	13.00	13.34	12.89	13.21	13.21	1.77%	542,005
Dec 4, 2025	12.96	13.22	12.96	12.98	12.98	0.31%	736,344
Dec 3, 2025	12.84	13.14	12.84	12.94	12.94	0.94%	332,516