Gulf General Cooperative Insurance Company (TADAWUL:8260)
Saudi Arabia · Delayed Price · Currency is SAR 4.650
-0.020 (-0.43%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:8260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 4.67 | 4.70 | 4.62 | 4.65 | 4.65 | -0.43% | 99,891 |
| Sep 3, 2025 | 4.75 | 4.76 | 4.50 | 4.67 | 4.67 | -1.06% | 259,688 |
| Sep 2, 2025 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -1.87% | 111,143 |
| Sep 1, 2025 | 4.80 | 4.86 | 4.78 | 4.81 | 4.81 | -0.82% | 180,285 |
| Aug 31, 2025 | 4.93 | 4.94 | 4.84 | 4.85 | 4.85 | -2.02% | 181,500 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.89 | 4.95 | 4.95 | -0.80% | 169,791 |
| Aug 27, 2025 | 5.01 | 5.05 | 4.97 | 4.99 | 4.99 | 0.60% | 190,495 |
| Aug 26, 2025 | 4.99 | 4.99 | 4.92 | 4.96 | 4.96 | 0.20% | 128,340 |
| Aug 25, 2025 | 5.03 | 5.07 | 4.95 | 4.95 | 4.95 | -1.00% | 124,207 |
| Aug 24, 2025 | 4.98 | 5.08 | 4.98 | 5.00 | 5.00 | 0.20% | 193,240 |
| Aug 21, 2025 | 5.03 | 5.03 | 4.93 | 4.99 | 4.99 | -0.80% | 169,453 |
| Aug 20, 2025 | 5.07 | 5.07 | 5.01 | 5.03 | 5.03 | -0.40% | 156,144 |
| Aug 19, 2025 | 5.08 | 5.08 | 5.00 | 5.05 | 5.05 | -0.20% | 205,940 |
| Aug 18, 2025 | 5.00 | 5.08 | 4.96 | 5.06 | 5.06 | 2.02% | 214,490 |
| Aug 17, 2025 | 4.97 | 5.05 | 4.93 | 4.96 | 4.96 | 1.22% | 417,427 |
| Aug 14, 2025 | 5.00 | 5.08 | 4.87 | 4.90 | 4.90 | - | 410,083 |
| Aug 13, 2025 | 4.87 | 5.13 | 4.87 | 4.90 | 4.90 | 0.62% | 686,003 |
| Aug 12, 2025 | 4.97 | 4.99 | 4.82 | 4.87 | 4.87 | -2.21% | 281,061 |
| Aug 11, 2025 | 5.05 | 5.17 | 4.93 | 4.98 | 4.98 | -1.39% | 421,330 |
| Aug 10, 2025 | 5.24 | 5.24 | 5.05 | 5.05 | 5.05 | -2.13% | 146,658 |
| Aug 7, 2025 | 5.14 | 5.23 | 5.12 | 5.16 | 5.16 | 0.58% | 436,847 |
| Aug 6, 2025 | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | 1.58% | 328,610 |
| Aug 5, 2025 | 5.17 | 5.17 | 5.03 | 5.05 | 5.05 | -0.98% | 276,848 |
| Aug 4, 2025 | 5.03 | 5.18 | 4.95 | 5.10 | 5.10 | 1.39% | 381,689 |
| Aug 3, 2025 | 5.06 | 5.07 | 4.97 | 5.03 | 5.03 | -1.18% | 278,131 |
| Jul 31, 2025 | 5.07 | 5.15 | 5.05 | 5.09 | 5.09 | 0.20% | 315,277 |
| Jul 30, 2025 | 5.08 | 5.11 | 5.01 | 5.08 | 5.08 | 0.20% | 338,167 |
| Jul 29, 2025 | 5.36 | 5.36 | 5.00 | 5.07 | 5.07 | -4.16% | 468,093 |
| Jul 28, 2025 | 5.31 | 5.34 | 5.23 | 5.29 | 5.29 | 0.57% | 258,637 |
| Jul 27, 2025 | 5.21 | 5.35 | 5.20 | 5.26 | 5.26 | 1.35% | 379,342 |
| Jul 24, 2025 | 5.32 | 5.33 | 5.15 | 5.19 | 5.19 | -1.33% | 302,381 |
| Jul 23, 2025 | 5.24 | 5.29 | 5.19 | 5.26 | 5.26 | 1.15% | 254,067 |
| Jul 22, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 321,632 |
| Jul 21, 2025 | 5.45 | 5.45 | 5.29 | 5.35 | 5.35 | -0.93% | 314,649 |
| Jul 20, 2025 | 5.50 | 5.56 | 5.40 | 5.40 | 5.40 | -1.82% | 212,514 |
| Jul 17, 2025 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.18% | 181,345 |
| Jul 16, 2025 | 5.60 | 5.62 | 5.48 | 5.49 | 5.49 | -1.61% | 228,613 |
| Jul 15, 2025 | 5.67 | 5.70 | 5.57 | 5.58 | 5.58 | -1.41% | 298,699 |
| Jul 14, 2025 | 5.82 | 5.82 | 5.61 | 5.66 | 5.66 | -2.75% | 410,310 |
| Jul 13, 2025 | 5.85 | 5.91 | 5.80 | 5.82 | 5.82 | 0.34% | 295,869 |
| Jul 10, 2025 | 5.90 | 5.93 | 5.71 | 5.80 | 5.80 | -1.53% | 669,666 |
| Jul 9, 2025 | 5.85 | 5.89 | 5.82 | 5.89 | 5.89 | 0.34% | 329,266 |
| Jul 8, 2025 | 6.05 | 6.05 | 5.87 | 5.87 | 5.87 | -2.98% | 611,657 |
| Jul 7, 2025 | 6.06 | 6.15 | 6.03 | 6.05 | 6.05 | -0.33% | 740,559 |
| Jul 6, 2025 | 5.92 | 6.35 | 5.90 | 6.07 | 6.07 | 2.53% | 1,882,897 |
| Jul 3, 2025 | 6.01 | 6.05 | 5.91 | 5.92 | 5.92 | -1.50% | 398,766 |
| Jul 2, 2025 | 6.28 | 6.28 | 5.99 | 6.01 | 6.01 | -2.12% | 871,581 |
| Jul 1, 2025 | 6.15 | 6.40 | 6.10 | 6.14 | 6.14 | 0.99% | 1,712,431 |
| Jun 30, 2025 | 6.23 | 6.24 | 6.04 | 6.08 | 6.08 | -1.78% | 671,690 |
| Jun 29, 2025 | 6.30 | 6.30 | 6.09 | 6.19 | 6.19 | 2.31% | 295,925 |