The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
Saudi Arabia · Delayed Price · Currency is SAR 13.54
+0.18 (1.35%)
Nov 5, 2026, 3:17 PM AST
TADAWUL:8030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 13.42 | 13.88 | 13.42 | 13.54 | 13.54 | 1.35% | 1,058,621 |
| Nov 4, 2026 | 13.17 | 13.46 | 13.01 | 13.36 | 13.36 | 1.98% | 1,359,481 |
| Nov 3, 2026 | 13.44 | 13.50 | 12.91 | 13.10 | 13.10 | -1.06% | 1,102,269 |
| Nov 2, 2026 | 13.42 | 13.50 | 13.11 | 13.24 | 13.24 | -1.05% | 622,357 |
| Nov 1, 2026 | 13.81 | 13.81 | 13.19 | 13.38 | 13.38 | -3.11% | 523,091 |
| Oct 29, 2026 | 14.00 | 14.32 | 13.65 | 13.81 | 13.81 | -1.85% | 896,652 |
| Oct 28, 2026 | 13.90 | 14.10 | 13.75 | 14.07 | 14.07 | 2.40% | 846,859 |
| Oct 27, 2026 | 12.98 | 13.79 | 12.87 | 13.74 | 13.74 | 6.93% | 1,126,878 |
| Oct 26, 2026 | 12.22 | 12.98 | 12.22 | 12.85 | 12.85 | 6.02% | 994,620 |
| Oct 25, 2026 | 13.01 | 13.01 | 11.82 | 12.12 | 12.12 | -6.84% | 902,316 |
| Oct 22, 2026 | 13.40 | 13.44 | 12.90 | 13.01 | 13.01 | -3.20% | 605,429 |
| Oct 21, 2026 | 13.60 | 13.71 | 13.40 | 13.44 | 13.44 | -1.18% | 324,108 |
| Oct 20, 2026 | 14.00 | 14.04 | 13.54 | 13.60 | 13.60 | -3.68% | 840,818 |
| Oct 19, 2026 | 14.51 | 14.64 | 13.99 | 14.12 | 14.12 | -2.69% | 577,029 |
| Oct 18, 2026 | 14.45 | 14.64 | 14.30 | 14.51 | 14.51 | 0.35% | 280,150 |
| Oct 15, 2026 | 14.57 | 14.79 | 14.23 | 14.46 | 14.46 | -1.09% | 520,909 |
| Oct 14, 2026 | 15.00 | 15.00 | 14.60 | 14.62 | 14.62 | -2.14% | 386,665 |
| Oct 13, 2026 | 14.97 | 15.17 | 14.87 | 14.94 | 14.94 | -0.20% | 219,442 |
| Oct 12, 2026 | 15.08 | 15.25 | 14.97 | 14.97 | 14.97 | -1.32% | 164,744 |
| Oct 11, 2026 | 15.00 | 15.39 | 14.85 | 15.17 | 15.17 | -0.91% | 272,525 |
| Oct 8, 2026 | 15.58 | 15.58 | 15.17 | 15.31 | 15.31 | -1.92% | 365,019 |
| Oct 7, 2026 | 15.80 | 15.81 | 15.51 | 15.61 | 15.61 | -1.33% | 440,930 |
| Oct 6, 2026 | 15.79 | 15.89 | 15.62 | 15.82 | 15.82 | 1.02% | 328,847 |
| Oct 5, 2026 | 15.70 | 15.85 | 15.32 | 15.66 | 15.66 | 0.71% | 481,795 |
| Oct 4, 2026 | 15.22 | 15.61 | 15.22 | 15.55 | 15.55 | 2.17% | 372,548 |
| Oct 1, 2026 | 15.61 | 15.65 | 15.21 | 15.22 | 15.22 | -1.62% | 272,597 |
| Sep 30, 2026 | 15.41 | 15.65 | 15.41 | 15.47 | 15.47 | 0.39% | 177,581 |
| Sep 29, 2026 | 15.77 | 15.80 | 15.41 | 15.41 | 15.41 | -1.91% | 317,452 |
| Sep 28, 2026 | 15.92 | 16.02 | 15.69 | 15.71 | 15.71 | -1.38% | 241,497 |
| Sep 27, 2026 | 15.90 | 16.02 | 15.67 | 15.93 | 15.93 | -0.62% | 330,819 |
| Sep 24, 2026 | 16.30 | 16.30 | 16.00 | 16.03 | 16.03 | -1.05% | 195,667 |
| Sep 22, 2026 | 16.06 | 16.25 | 16.01 | 16.20 | 16.20 | 0.81% | 211,864 |
| Sep 21, 2026 | 16.20 | 16.31 | 16.00 | 16.07 | 16.07 | -0.74% | 269,283 |
| Sep 20, 2026 | 16.50 | 16.61 | 16.15 | 16.19 | 16.19 | -3.11% | 436,890 |
| Sep 17, 2026 | 16.39 | 16.82 | 16.35 | 16.71 | 16.71 | 1.95% | 647,420 |
| Sep 16, 2026 | 16.41 | 16.60 | 16.35 | 16.39 | 16.39 | -0.06% | 303,540 |
| Sep 15, 2026 | 16.93 | 16.93 | 16.32 | 16.40 | 16.40 | -3.24% | 689,140 |
| Sep 14, 2026 | 17.14 | 17.23 | 16.90 | 16.95 | 16.95 | -0.12% | 607,085 |
| Sep 13, 2026 | 17.20 | 17.40 | 16.75 | 16.97 | 16.97 | -0.18% | 1,443,289 |
| Sep 10, 2026 | 16.70 | 17.18 | 16.60 | 17.00 | 17.00 | 3.66% | 1,952,384 |
| Sep 9, 2026 | 16.74 | 16.74 | 16.32 | 16.40 | 16.40 | -2.03% | 459,940 |
| Sep 8, 2026 | 16.90 | 16.90 | 16.63 | 16.74 | 16.74 | -1.12% | 347,788 |
| Sep 7, 2026 | 16.90 | 17.00 | 16.80 | 16.93 | 16.93 | 0.18% | 224,602 |
| Sep 6, 2026 | 17.06 | 17.27 | 16.88 | 16.90 | 16.90 | -0.29% | 281,670 |
| Sep 3, 2026 | 16.69 | 17.20 | 16.69 | 16.95 | 16.95 | 1.56% | 414,551 |
| Sep 2, 2026 | 16.90 | 16.94 | 16.61 | 16.69 | 16.69 | -1.24% | 398,818 |
| Sep 1, 2026 | 17.10 | 17.10 | 16.86 | 16.90 | 16.90 | -0.53% | 265,154 |
| Aug 31, 2026 | 17.24 | 17.24 | 16.90 | 16.99 | 16.99 | -1.45% | 520,879 |
| Aug 30, 2026 | 17.30 | 17.55 | 17.23 | 17.24 | 17.24 | -0.35% | 429,048 |
| Aug 27, 2026 | 17.50 | 17.55 | 17.17 | 17.30 | 17.30 | -1.14% | 759,750 |