Gulf Insurance Group (TADAWUL:8250)
Saudi Arabia · Delayed Price · Currency is SAR 23.77
+0.17 (0.72%)
Aug 13, 2025, 3:13 PM AST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.90 | 23.95 | 23.58 | 23.77 | 23.77 | 0.72% | 73,813 |
| Aug 12, 2025 | 23.99 | 24.05 | 23.54 | 23.60 | 23.60 | -1.21% | 85,066 |
| Aug 11, 2025 | 24.60 | 24.60 | 23.82 | 23.89 | 23.89 | -2.77% | 85,450 |
| Aug 10, 2025 | 24.80 | 24.90 | 24.53 | 24.57 | 24.57 | -0.85% | 38,534 |
| Aug 7, 2025 | 24.85 | 24.90 | 24.59 | 24.78 | 24.78 | -0.08% | 141,810 |
| Aug 6, 2025 | 24.64 | 24.94 | 24.64 | 24.80 | 24.80 | 0.65% | 86,255 |
| Aug 5, 2025 | 24.97 | 25.36 | 24.50 | 24.64 | 24.64 | 1.48% | 167,412 |
| Aug 4, 2025 | 24.76 | 24.76 | 23.99 | 24.28 | 24.28 | -1.30% | 48,623 |
| Aug 3, 2025 | 24.82 | 24.82 | 24.34 | 24.60 | 24.60 | -0.53% | 27,970 |
| Jul 31, 2025 | 25.12 | 25.12 | 24.43 | 24.73 | 24.73 | -0.24% | 74,609 |
| Jul 30, 2025 | 24.72 | 25.00 | 24.54 | 24.79 | 24.79 | 0.53% | 20,909 |
| Jul 29, 2025 | 25.22 | 25.34 | 24.64 | 24.66 | 24.66 | -2.22% | 73,957 |
| Jul 28, 2025 | 25.78 | 25.78 | 25.22 | 25.22 | 25.22 | -1.48% | 47,001 |
| Jul 27, 2025 | 25.50 | 25.80 | 25.50 | 25.60 | 25.60 | 0.47% | 16,917 |
| Jul 24, 2025 | 25.68 | 25.68 | 25.26 | 25.48 | 25.48 | 0.47% | 48,732 |
| Jul 23, 2025 | 25.50 | 25.94 | 25.20 | 25.36 | 25.36 | -0.55% | 63,217 |
| Jul 22, 2025 | 25.40 | 25.94 | 25.26 | 25.50 | 25.50 | -0.47% | 28,751 |
| Jul 21, 2025 | 25.64 | 25.96 | 25.46 | 25.62 | 25.62 | -0.08% | 57,197 |
| Jul 20, 2025 | 25.72 | 26.58 | 25.60 | 25.64 | 25.64 | -1.31% | 59,103 |
| Jul 17, 2025 | 26.34 | 26.42 | 25.00 | 25.98 | 25.98 | -0.99% | 102,456 |
| Jul 16, 2025 | 26.26 | 26.68 | 26.00 | 26.24 | 26.24 | -0.08% | 94,389 |
| Jul 15, 2025 | 26.10 | 26.56 | 26.10 | 26.26 | 26.26 | -0.15% | 109,925 |
| Jul 14, 2025 | 27.02 | 27.02 | 26.24 | 26.30 | 26.30 | -2.88% | 66,056 |
| Jul 13, 2025 | 27.18 | 27.26 | 26.98 | 27.08 | 27.08 | -0.07% | 27,268 |
| Jul 10, 2025 | 27.20 | 27.20 | 26.94 | 27.10 | 27.10 | -0.73% | 46,683 |
| Jul 9, 2025 | 27.02 | 27.30 | 26.82 | 27.30 | 27.30 | 1.04% | 60,442 |
| Jul 8, 2025 | 27.50 | 27.50 | 26.98 | 27.02 | 27.02 | -1.53% | 63,027 |
| Jul 7, 2025 | 27.36 | 27.50 | 27.10 | 27.44 | 27.44 | 0.29% | 58,557 |
| Jul 6, 2025 | 26.66 | 27.38 | 26.66 | 27.36 | 27.36 | 2.86% | 115,139 |
| Jul 3, 2025 | 26.48 | 26.66 | 26.38 | 26.60 | 26.60 | 0.45% | 56,216 |
| Jul 2, 2025 | 26.66 | 26.66 | 26.42 | 26.48 | 26.48 | -0.45% | 62,721 |
| Jul 1, 2025 | 26.46 | 26.66 | 26.42 | 26.60 | 26.60 | 0.23% | 88,848 |
| Jun 30, 2025 | 26.50 | 26.60 | 26.26 | 26.54 | 26.54 | 0.23% | 117,114 |
| Jun 29, 2025 | 26.20 | 26.60 | 26.20 | 26.48 | 26.48 | 1.07% | 104,511 |
| Jun 26, 2025 | 26.00 | 26.40 | 25.70 | 26.20 | 26.20 | 1.55% | 214,477 |
| Jun 25, 2025 | 25.75 | 25.80 | 25.00 | 25.80 | 25.80 | 2.79% | 191,278 |
| Jun 24, 2025 | 24.60 | 25.25 | 24.52 | 25.10 | 25.10 | 4.15% | 202,319 |
| Jun 23, 2025 | 23.50 | 24.22 | 23.50 | 24.10 | 24.10 | 2.73% | 78,809 |
| Jun 22, 2025 | 23.38 | 23.72 | 23.30 | 23.46 | 23.46 | 1.56% | 83,626 |
| Jun 19, 2025 | 23.78 | 23.78 | 23.10 | 23.10 | 23.10 | -1.28% | 70,416 |
| Jun 18, 2025 | 23.98 | 24.00 | 23.40 | 23.40 | 23.40 | -2.58% | 94,083 |
| Jun 17, 2025 | 24.40 | 24.54 | 23.98 | 24.02 | 24.02 | -1.56% | 141,930 |
| Jun 16, 2025 | 24.06 | 24.48 | 24.04 | 24.40 | 24.40 | -0.08% | 112,956 |
| Jun 15, 2025 | 23.02 | 24.42 | 22.92 | 24.42 | 24.42 | 1.75% | 101,095 |
| Jun 12, 2025 | 24.32 | 24.58 | 23.98 | 24.00 | 24.00 | -3.30% | 166,968 |
| Jun 11, 2025 | 25.00 | 25.15 | 24.72 | 24.82 | 24.82 | -3.42% | 98,789 |
| May 29, 2025 | 25.80 | 26.10 | 25.50 | 25.70 | 24.50 | - | 192,849 |
| May 28, 2025 | 24.98 | 25.75 | 24.92 | 25.70 | 24.50 | 2.88% | 159,168 |
| May 27, 2025 | 25.35 | 25.40 | 24.90 | 24.98 | 23.81 | -1.85% | 155,404 |
| May 26, 2025 | 25.60 | 25.70 | 25.10 | 25.45 | 24.26 | -0.59% | 92,671 |