The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
Saudi Arabia · Delayed Price · Currency is SAR 11.11
-0.11 (-0.98%)
Dec 30, 2025, 3:17 PM AST
TADAWUL:8030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 457,454 |
| 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% | 438,488 |
| 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 |
| Dec 2, 2025 | 12.98 | 13.13 | 12.80 | 12.82 | 12.82 | -1.00% | 620,134 |
| Dec 1, 2025 | 13.03 | 13.22 | 12.89 | 12.95 | 12.95 | -0.46% | 665,223 |
| Nov 30, 2025 | 13.35 | 13.44 | 13.01 | 13.01 | 13.01 | -2.33% | 561,347 |
| Nov 27, 2025 | 13.62 | 13.64 | 13.30 | 13.32 | 13.32 | -1.33% | 441,425 |
| Nov 26, 2025 | 13.51 | 13.60 | 13.31 | 13.50 | 13.50 | -0.07% | 796,818 |
| Nov 25, 2025 | 13.90 | 14.04 | 13.51 | 13.51 | 13.51 | -2.53% | 820,734 |
| Nov 24, 2025 | 14.15 | 14.15 | 13.83 | 13.86 | 13.86 | -2.05% | 2,687,948 |
| Nov 23, 2025 | 14.12 | 14.52 | 14.12 | 14.15 | 14.15 | 0.07% | 762,926 |
| Nov 20, 2025 | 14.04 | 14.60 | 13.96 | 14.14 | 14.14 | 0.93% | 1,756,021 |
| Nov 19, 2025 | 13.89 | 14.16 | 13.89 | 14.01 | 14.01 | 0.86% | 998,736 |
| Nov 18, 2025 | 13.92 | 14.08 | 13.74 | 13.89 | 13.89 | -0.36% | 781,586 |
| Nov 17, 2025 | 14.02 | 14.20 | 13.74 | 13.94 | 13.94 | -0.57% | 1,115,055 |
| Nov 16, 2025 | 14.35 | 14.35 | 14.01 | 14.02 | 14.02 | -2.44% | 557,611 |
| Nov 13, 2025 | 14.43 | 14.48 | 14.33 | 14.37 | 14.37 | -0.42% | 518,570 |
| Nov 12, 2025 | 14.38 | 14.65 | 14.34 | 14.43 | 14.43 | 0.35% | 744,104 |
| Nov 11, 2025 | 14.65 | 14.65 | 14.23 | 14.38 | 14.38 | -1.03% | 711,557 |
| Nov 10, 2025 | 14.25 | 14.59 | 14.25 | 14.53 | 14.53 | 1.89% | 401,487 |
| Nov 9, 2025 | 14.53 | 14.53 | 14.18 | 14.26 | 14.26 | -1.66% | 394,576 |
| Nov 6, 2025 | 14.44 | 14.61 | 14.28 | 14.50 | 14.50 | -0.21% | 563,120 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.30 | 14.53 | 14.53 | -2.81% | 736,657 |
| Nov 4, 2025 | 15.41 | 15.41 | 14.90 | 14.95 | 14.95 | -1.58% | 684,444 |
| Nov 3, 2025 | 15.32 | 15.34 | 14.95 | 15.19 | 15.19 | -0.91% | 1,265,676 |
| Nov 2, 2025 | 15.33 | 15.62 | 15.20 | 15.33 | 15.33 | 0.07% | 669,484 |
| Oct 30, 2025 | 15.11 | 15.70 | 15.10 | 15.32 | 15.32 | 1.39% | 2,075,475 |
| 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 |