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
16.61
-0.34 (-2.01%)
Oct 8, 2025, 3:19 PM AST

TADAWUL:8030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202516.9516.9516.6016.6116.61-2.01%568,240
Oct 7, 202516.9817.2516.9316.9516.95-0.29%844,542
Oct 6, 202516.8217.0216.8017.0017.001.07%636,640
Oct 5, 202516.9017.0716.8116.8216.82-0.65%720,642
Oct 2, 202517.2717.3016.9316.9316.93-1.57%872,811
Oct 1, 202517.2117.5217.1517.2017.20-0.17%1,080,762
Sep 30, 202517.0717.2317.0417.2317.230.47%815,803
Sep 29, 202517.1517.2316.9217.1517.15-775,684
Sep 28, 202517.0917.2816.9017.1517.150.35%1,222,496
Sep 25, 202516.9917.3216.7117.0917.091.61%2,265,713
Sep 24, 202516.5117.0916.5116.8216.822.25%1,301,099
Sep 22, 202516.6216.7916.3816.4516.45-2.08%1,081,176
Sep 21, 202516.3217.1016.2616.8016.807.14%2,819,644
Sep 18, 202515.7015.7015.4015.6815.680.84%556,455
Sep 17, 202515.5315.5715.2615.5515.550.13%837,281
Sep 16, 202515.0915.5714.9815.5315.532.71%1,303,054
Sep 15, 202514.8315.1614.7715.1215.121.82%610,877
Sep 14, 202515.3215.3814.8314.8514.85-2.69%748,480
Sep 11, 202515.5515.6715.2615.2615.26-2.24%300,395
Sep 10, 202515.9415.9415.5515.6115.61-1.20%347,979
Sep 9, 202515.6815.8615.5715.8015.800.83%480,278
Sep 8, 202515.6716.1115.6215.6715.670.13%872,337
Sep 7, 202515.7515.8015.6115.6515.65-0.06%385,873
Sep 4, 202515.6315.7815.5415.6615.660.26%328,502
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