The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
Saudi Arabia · Delayed Price · Currency is SAR 16.03
-0.17 (-1.05%)
Sep 24, 2026, 3:18 PM AST
TADAWUL:8030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 17.19 | 17.80 | 17.14 | 17.50 | 17.50 | 1.92% | 1,231,676 |
| Aug 25, 2026 | 17.12 | 17.39 | 17.10 | 17.17 | 17.17 | - | 418,502 |
| Aug 24, 2026 | 16.98 | 17.34 | 16.97 | 17.17 | 17.17 | 1.36% | 643,576 |
| Aug 23, 2026 | 17.04 | 17.60 | 16.90 | 16.94 | 16.94 | -0.06% | 1,031,987 |
| Aug 20, 2026 | 17.30 | 17.31 | 16.86 | 16.95 | 16.95 | -1.68% | 712,674 |
| Aug 19, 2026 | 17.35 | 17.55 | 17.21 | 17.24 | 17.24 | -0.35% | 320,612 |
| Aug 18, 2026 | 17.45 | 17.65 | 17.29 | 17.30 | 17.30 | -0.75% | 460,208 |
| Aug 17, 2026 | 17.60 | 17.84 | 17.43 | 17.43 | 17.43 | -0.23% | 800,088 |
| Aug 16, 2026 | 17.10 | 17.90 | 17.00 | 17.47 | 17.47 | 3.37% | 1,900,228 |
| Aug 13, 2026 | 16.92 | 17.09 | 16.80 | 16.90 | 16.90 | -0.29% | 538,359 |
| Aug 12, 2026 | 16.90 | 17.07 | 16.82 | 16.95 | 16.95 | 0.30% | 384,064 |
| Aug 11, 2026 | 17.05 | 17.11 | 16.74 | 16.90 | 16.90 | -1.23% | 780,321 |
| Aug 10, 2026 | 17.01 | 17.42 | 17.01 | 17.11 | 17.11 | 0.29% | 949,103 |
| Aug 9, 2026 | 17.15 | 17.20 | 16.90 | 17.06 | 17.06 | 0.41% | 521,813 |
| Aug 6, 2026 | 17.19 | 17.23 | 16.84 | 16.99 | 16.99 | -1.22% | 737,825 |
| Aug 5, 2026 | 16.99 | 17.30 | 16.60 | 17.20 | 17.20 | 1.18% | 2,223,267 |
| Aug 4, 2026 | 16.50 | 17.13 | 16.50 | 17.00 | 17.00 | 8.97% | 4,353,739 |
| Aug 3, 2026 | 15.14 | 15.66 | 15.10 | 15.60 | 15.60 | 3.24% | 676,487 |
| Aug 2, 2026 | 14.69 | 15.14 | 14.50 | 15.11 | 15.11 | 3.99% | 449,832 |
| Jul 30, 2026 | 14.78 | 14.83 | 14.39 | 14.53 | 14.53 | -1.76% | 544,288 |
| Jul 29, 2026 | 15.14 | 15.23 | 14.77 | 14.79 | 14.79 | -1.00% | 745,269 |
| Jul 28, 2026 | 15.32 | 15.36 | 14.94 | 14.94 | 14.94 | -2.86% | 701,358 |
| Jul 27, 2026 | 15.62 | 15.72 | 15.35 | 15.38 | 15.38 | -1.54% | 554,813 |
| Jul 26, 2026 | 15.60 | 16.20 | 15.57 | 15.62 | 15.62 | 0.39% | 627,798 |
| Jul 23, 2026 | 15.56 | 15.72 | 15.40 | 15.56 | 15.56 | - | 303,669 |
| Jul 22, 2026 | 15.17 | 15.74 | 15.12 | 15.56 | 15.56 | 2.57% | 752,371 |
| Jul 21, 2026 | 15.14 | 15.44 | 15.12 | 15.17 | 15.17 | -0.46% | 380,409 |
| Jul 20, 2026 | 15.20 | 15.32 | 15.08 | 15.24 | 15.24 | 0.26% | 322,984 |
| Jul 19, 2026 | 15.35 | 15.35 | 15.08 | 15.20 | 15.20 | -0.98% | 409,268 |
| Jul 16, 2026 | 15.78 | 15.78 | 15.30 | 15.35 | 15.35 | -1.98% | 671,891 |