Gulf Insurance Group (TADAWUL:8250)
Saudi Arabia · Delayed Price · Currency is SAR 26.26
-0.28 (-1.06%)
Oct 8, 2025, 3:16 PM AST
Gulf Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.44 | 26.50 | 25.90 | 26.26 | 26.26 | -1.06% | 129,698 |
| Oct 7, 2025 | 26.62 | 26.78 | 26.38 | 26.54 | 26.54 | -0.52% | 212,853 |
| Oct 6, 2025 | 26.52 | 26.76 | 26.52 | 26.68 | 26.68 | 0.30% | 73,738 |
| Oct 5, 2025 | 26.58 | 26.78 | 26.46 | 26.60 | 26.60 | 0.38% | 74,273 |
| Oct 2, 2025 | 27.20 | 27.20 | 26.44 | 26.50 | 26.50 | -1.78% | 197,992 |
| Oct 1, 2025 | 26.26 | 27.22 | 26.26 | 26.98 | 26.98 | 1.73% | 194,603 |
| Sep 30, 2025 | 26.44 | 26.62 | 26.02 | 26.52 | 26.52 | 0.84% | 136,102 |
| Sep 29, 2025 | 26.22 | 26.56 | 26.12 | 26.30 | 26.30 | 0.38% | 78,893 |
| Sep 28, 2025 | 25.84 | 26.32 | 25.84 | 26.20 | 26.20 | 0.85% | 159,564 |
| Sep 25, 2025 | 25.96 | 26.14 | 25.70 | 25.98 | 25.98 | 0.46% | 251,960 |
| Sep 24, 2025 | 25.54 | 25.88 | 25.52 | 25.86 | 25.86 | 1.02% | 96,124 |
| Sep 22, 2025 | 25.46 | 25.76 | 25.42 | 25.60 | 25.60 | -0.23% | 57,712 |
| Sep 21, 2025 | 25.46 | 25.74 | 25.46 | 25.66 | 25.66 | 1.02% | 56,438 |
| Sep 18, 2025 | 25.12 | 25.40 | 25.06 | 25.40 | 25.40 | 1.11% | 60,092 |
| Sep 17, 2025 | 24.87 | 25.60 | 24.87 | 25.12 | 25.12 | 0.92% | 110,272 |
| Sep 16, 2025 | 24.38 | 24.97 | 24.38 | 24.89 | 24.89 | 2.01% | 33,802 |
| Sep 15, 2025 | 24.15 | 24.49 | 24.15 | 24.40 | 24.40 | - | 37,296 |
| Sep 14, 2025 | 24.42 | 24.45 | 24.04 | 24.40 | 24.40 | 0.12% | 32,807 |
| Sep 11, 2025 | 24.18 | 24.38 | 24.14 | 24.37 | 24.37 | 0.79% | 20,813 |
| Sep 10, 2025 | 24.01 | 24.43 | 24.00 | 24.18 | 24.18 | -1.06% | 43,084 |
| Sep 9, 2025 | 23.96 | 24.44 | 23.96 | 24.44 | 24.44 | 1.33% | 39,227 |
| Sep 8, 2025 | 24.47 | 24.47 | 23.90 | 24.12 | 24.12 | -1.15% | 87,865 |
| Sep 7, 2025 | 24.20 | 24.49 | 24.20 | 24.40 | 24.40 | 0.41% | 60,885 |
| Sep 4, 2025 | 24.40 | 24.40 | 24.14 | 24.30 | 24.30 | 0.12% | 28,026 |
| Sep 3, 2025 | 24.01 | 24.36 | 24.01 | 24.27 | 24.27 | 0.66% | 72,711 |
| Sep 2, 2025 | 24.39 | 24.39 | 23.85 | 24.11 | 24.11 | -1.15% | 70,665 |
| Sep 1, 2025 | 24.10 | 24.39 | 24.10 | 24.39 | 24.39 | 0.25% | 34,505 |
| Aug 31, 2025 | 24.60 | 24.80 | 24.24 | 24.33 | 24.33 | -1.54% | 26,210 |
| Aug 28, 2025 | 24.78 | 24.95 | 24.58 | 24.71 | 24.71 | -0.16% | 30,583 |
| Aug 27, 2025 | 25.04 | 25.18 | 24.74 | 24.75 | 24.75 | -1.16% | 19,620 |
| Aug 26, 2025 | 24.99 | 25.06 | 24.72 | 25.04 | 25.04 | 0.60% | 39,211 |
| Aug 25, 2025 | 24.76 | 24.94 | 24.70 | 24.89 | 24.89 | 0.28% | 33,700 |
| Aug 24, 2025 | 25.00 | 25.22 | 24.74 | 24.82 | 24.82 | -0.36% | 78,673 |
| Aug 21, 2025 | 24.89 | 24.98 | 24.67 | 24.91 | 24.91 | 0.12% | 35,966 |
| Aug 20, 2025 | 24.81 | 25.20 | 24.81 | 24.88 | 24.88 | 0.16% | 33,967 |
| Aug 19, 2025 | 24.66 | 25.28 | 24.31 | 24.84 | 24.84 | 1.26% | 117,385 |
| Aug 18, 2025 | 24.68 | 24.68 | 24.45 | 24.53 | 24.53 | -0.61% | 24,702 |
| Aug 17, 2025 | 24.60 | 24.87 | 24.40 | 24.68 | 24.68 | 0.33% | 47,200 |
| Aug 14, 2025 | 23.94 | 24.60 | 23.65 | 24.60 | 24.60 | 3.49% | 155,857 |
| 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 |