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
14.29
+0.07 (0.49%)
May 21, 2026, 3:19 PM AST

TADAWUL:8030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202614.2914.4214.1714.2914.290.49%678,857
May 20, 202614.2814.5014.1314.2214.22-826,901
May 19, 202614.6114.9314.2214.2214.22-2.27%1,222,117
May 18, 202615.0615.0614.4514.5514.55-2.68%1,054,652
May 17, 202614.8115.2514.7614.9514.952.61%1,491,904
May 14, 202614.2415.1214.2414.5714.572.32%2,583,495
May 13, 202614.3214.5314.2214.2414.24-0.70%645,407
May 12, 202614.6814.7214.3114.3414.34-2.32%735,282
May 11, 202614.6714.9514.5614.6814.680.14%1,181,467
May 10, 202614.7415.2014.5514.6614.664.27%3,844,912
May 7, 202614.2014.2113.9714.0614.06-0.85%551,389
May 6, 202614.2214.3414.0314.1814.180.35%616,407
May 5, 202614.3014.3014.0214.1314.13-1.12%715,260
May 4, 202614.3814.6014.2014.2914.291.20%1,282,241
May 3, 202613.8714.1913.8714.1214.121.73%720,722
Apr 30, 202614.0014.0413.8213.8813.88-0.36%359,129
Apr 29, 202613.8213.9513.7313.9313.930.94%440,437
Apr 28, 202613.9913.9913.8013.8013.80-1.36%610,975
Apr 27, 202613.9314.0313.8713.9913.990.07%608,980
Apr 26, 202614.0514.0813.9113.9813.98-0.57%364,870
Apr 23, 202614.1614.3814.0014.0614.06-0.99%528,677
Apr 22, 202614.3514.4614.0814.2014.20-0.98%1,077,953
Apr 21, 202614.3314.4914.3314.3414.34-0.28%464,148
Apr 20, 202614.7514.7514.3314.3814.38-2.18%791,255
Apr 19, 202614.8815.0514.6314.7014.70-1.14%884,078
Apr 16, 202614.7314.9314.5614.8714.871.09%1,225,717
Apr 15, 202614.3814.7914.3814.7114.712.80%1,751,594
Apr 14, 202614.1014.3314.0614.3114.311.56%479,443
Apr 13, 202614.0714.1513.9514.0914.090.36%429,289
Apr 12, 202614.0814.3614.0314.0414.04-1.20%705,236
Apr 9, 202614.3814.4014.1714.2114.21-2.13%662,522
Apr 8, 202614.2014.6214.1014.5214.525.83%1,280,729
Apr 7, 202614.2014.2013.7013.7213.72-4.06%778,701
Apr 6, 202614.4614.6214.2714.3014.30-0.90%840,184
Apr 5, 202614.4014.6414.2414.4314.430.91%1,104,133
Apr 2, 202614.2214.6614.1314.3014.300.56%2,131,171
Apr 1, 202613.9414.5013.8814.2214.222.60%1,892,311
Mar 31, 202613.7514.1513.7013.8613.860.29%562,533
Mar 30, 202613.7413.8613.6713.8213.820.14%461,650
Mar 29, 202613.9414.0813.7513.8013.80-1.00%759,646
Mar 26, 202614.1514.1813.9313.9413.94-1.48%273,253
Mar 25, 202613.9814.3413.9814.1514.151.29%573,754
Mar 24, 202614.2314.5013.7213.9713.97-1.83%925,088
Mar 16, 202614.2814.3214.0514.2314.23-0.35%381,317
Mar 15, 202614.0014.4814.0014.2814.28-1.38%246,996
Mar 12, 202614.7514.7514.4114.4814.48-1.50%397,932
Mar 11, 202614.9415.0314.5814.7014.70-1.61%733,658
Mar 10, 202614.4515.1714.4014.9414.943.39%1,245,443
Mar 9, 202614.9915.0914.4514.4514.45-3.67%1,068,825
Mar 8, 202614.3815.1414.3015.0015.005.86%1,022,239