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

Saudi Arabia · Delayed Price · Currency is SAR

14.06

+0.02 (0.14%)

Apr 13, 2026, 12:01 PM AST

TADAWUL:8030 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	14.38	14.40	14.17	14.21	14.21	-2.13%	662,522
Apr 8, 2026	14.20	14.62	14.10	14.52	14.52	5.83%	1,280,729
Apr 7, 2026	14.20	14.20	13.70	13.72	13.72	-4.06%	778,701
Apr 6, 2026	14.46	14.62	14.27	14.30	14.30	-0.90%	840,184
Apr 5, 2026	14.40	14.64	14.24	14.43	14.43	0.91%	1,104,133
Apr 2, 2026	14.22	14.66	14.13	14.30	14.30	0.56%	2,131,171
Apr 1, 2026	13.94	14.50	13.88	14.22	14.22	2.60%	1,892,311
Mar 31, 2026	13.75	14.15	13.70	13.86	13.86	0.29%	562,533
Mar 30, 2026	13.74	13.86	13.67	13.82	13.82	0.14%	461,650
Mar 29, 2026	13.94	14.08	13.75	13.80	13.80	-1.00%	759,646
Mar 26, 2026	14.15	14.18	13.93	13.94	13.94	-1.48%	273,253
Mar 25, 2026	13.98	14.34	13.98	14.15	14.15	1.29%	573,754
Mar 24, 2026	14.23	14.50	13.72	13.97	13.97	-1.83%	925,088
Mar 16, 2026	14.28	14.32	14.05	14.23	14.23	-0.35%	381,317
Mar 15, 2026	14.00	14.48	14.00	14.28	14.28	-1.38%	246,996
Mar 12, 2026	14.75	14.75	14.41	14.48	14.48	-1.50%	397,932
Mar 11, 2026	14.94	15.03	14.58	14.70	14.70	-1.61%	733,658
Mar 10, 2026	14.45	15.17	14.40	14.94	14.94	3.39%	1,245,443
Mar 9, 2026	14.99	15.09	14.45	14.45	14.45	-3.67%	1,068,825
Mar 8, 2026	14.38	15.14	14.30	15.00	15.00	5.86%	1,022,239
Mar 5, 2026	14.01	14.47	14.01	14.17	14.17	1.65%	1,043,276
Mar 4, 2026	13.39	14.04	13.33	13.94	13.94	4.81%	1,114,301
Mar 3, 2026	13.56	13.62	13.23	13.30	13.30	-1.92%	659,970
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