Gulf General Cooperative Insurance Company (TADAWUL:8260)
Saudi Arabia · Delayed Price · Currency is SAR 5.16
-0.13 (-2.46%)
Oct 8, 2025, 2:43 PM AST
TADAWUL:8260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.24 | 5.28 | 5.10 | 5.15 | 5.15 | -2.65% | 556,857 |
| Oct 7, 2025 | 5.29 | 5.51 | 5.26 | 5.29 | 5.29 | 3.12% | 2,360,733 |
| Oct 6, 2025 | 5.14 | 5.15 | 5.08 | 5.13 | 5.13 | 0.39% | 227,924 |
| Oct 5, 2025 | 5.02 | 5.15 | 5.02 | 5.11 | 5.11 | 1.59% | 287,906 |
| Oct 2, 2025 | 5.14 | 5.14 | 5.03 | 5.03 | 5.03 | -1.76% | 275,531 |
| Oct 1, 2025 | 5.15 | 5.20 | 5.11 | 5.12 | 5.12 | -0.19% | 373,138 |
| Sep 30, 2025 | 5.04 | 5.14 | 5.04 | 5.13 | 5.13 | 2.40% | 373,138 |
| Sep 29, 2025 | 5.00 | 5.08 | 4.92 | 5.01 | 5.01 | 0.60% | 538,000 |
| Sep 28, 2025 | 5.13 | 5.22 | 4.98 | 4.98 | 4.98 | -2.73% | 490,769 |
| Sep 25, 2025 | 5.20 | 5.30 | 5.12 | 5.12 | 5.12 | -1.16% | 670,804 |
| Sep 24, 2025 | 4.96 | 5.18 | 4.96 | 5.18 | 5.18 | 4.44% | 381,529 |
| Sep 22, 2025 | 5.01 | 5.04 | 4.92 | 4.96 | 4.96 | -0.80% | 214,676 |
| Sep 21, 2025 | 4.95 | 5.04 | 4.90 | 5.00 | 5.00 | 2.46% | 329,966 |
| Sep 18, 2025 | 4.86 | 4.95 | 4.82 | 4.88 | 4.88 | 0.41% | 401,055 |
| Sep 17, 2025 | 4.89 | 4.91 | 4.80 | 4.86 | 4.86 | 0.62% | 270,787 |
| Sep 16, 2025 | 4.69 | 4.86 | 4.65 | 4.83 | 4.83 | 3.87% | 563,350 |
| Sep 15, 2025 | 4.47 | 4.71 | 4.47 | 4.65 | 4.65 | 4.03% | 611,025 |
| Sep 14, 2025 | 4.57 | 4.67 | 4.45 | 4.47 | 4.47 | -1.76% | 276,895 |
| Sep 11, 2025 | 4.64 | 4.76 | 4.50 | 4.55 | 4.55 | -1.30% | 484,840 |
| Sep 10, 2025 | 4.58 | 4.80 | 4.49 | 4.61 | 4.61 | -0.43% | 928,284 |
| Sep 9, 2025 | 4.63 | 4.64 | 4.52 | 4.63 | 4.63 | - | 324,274 |
| Sep 8, 2025 | 4.62 | 4.66 | 4.59 | 4.63 | 4.63 | 0.22% | 133,594 |
| Sep 7, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.65% | 188,020 |
| 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 |