Gulf General Cooperative Insurance Company (TADAWUL:8260)
Saudi Arabia · Delayed Price · Currency is SAR 4.210
-0.070 (-1.64%)
Sep 3, 2026, 3:19 PM AST
TADAWUL:8260 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.22 | 4.32 | 4.18 | 4.21 | 4.21 | -1.64% | 837,017 |
| Sep 2, 2026 | 4.29 | 4.51 | 4.20 | 4.28 | 4.28 | - | 2,306,548 |
| Sep 1, 2026 | 4.29 | 4.31 | 4.25 | 4.28 | 4.28 | 0.47% | 100,902 |
| Aug 31, 2026 | 4.29 | 4.30 | 4.20 | 4.26 | 4.26 | -0.47% | 144,113 |
| Aug 30, 2026 | 4.30 | 4.34 | 4.25 | 4.28 | 4.28 | -0.70% | 136,049 |
| Aug 27, 2026 | 4.38 | 4.38 | 4.24 | 4.31 | 4.31 | -1.82% | 508,407 |
| Aug 26, 2026 | 4.25 | 4.45 | 4.25 | 4.39 | 4.39 | 1.86% | 776,863 |
| Aug 25, 2026 | 4.32 | 4.45 | 4.23 | 4.31 | 4.31 | -0.23% | 1,486,093 |
| Aug 24, 2026 | 3.97 | 4.34 | 3.96 | 4.32 | 4.32 | 9.37% | 1,831,631 |
| Aug 23, 2026 | 3.88 | 3.95 | 3.86 | 3.95 | 3.95 | 1.80% | 367,723 |
| Aug 20, 2026 | 3.87 | 3.89 | 3.84 | 3.88 | 3.88 | - | 117,888 |
| Aug 19, 2026 | 3.82 | 3.91 | 3.82 | 3.88 | 3.88 | 1.31% | 278,942 |
| Aug 18, 2026 | 3.83 | 3.89 | 3.80 | 3.83 | 3.83 | - | 347,611 |
| Aug 17, 2026 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -1.29% | 228,601 |
| Aug 16, 2026 | 3.88 | 3.94 | 3.85 | 3.88 | 3.88 | 0.78% | 269,462 |
| Aug 13, 2026 | 3.85 | 3.90 | 3.83 | 3.85 | 3.85 | 0.26% | 198,135 |
| Aug 12, 2026 | 3.92 | 3.92 | 3.82 | 3.84 | 3.84 | -2.29% | 288,055 |
| Aug 11, 2026 | 3.93 | 4.01 | 3.85 | 3.93 | 3.93 | - | 459,687 |
| Aug 10, 2026 | 3.86 | 3.99 | 3.83 | 3.93 | 3.93 | 2.34% | 514,507 |
| Aug 9, 2026 | 3.82 | 3.88 | 3.80 | 3.84 | 3.84 | 1.32% | 291,913 |
| Aug 6, 2026 | 3.84 | 3.92 | 3.79 | 3.79 | 3.79 | -1.56% | 290,477 |
| Aug 5, 2026 | 3.82 | 3.96 | 3.82 | 3.85 | 3.85 | 0.79% | 1,524,264 |
| Aug 4, 2026 | 3.82 | 3.90 | 3.82 | 3.82 | 3.82 | - | 221,376 |
| Aug 3, 2026 | 3.75 | 3.85 | 3.75 | 3.82 | 3.82 | 2.41% | 155,563 |
| Aug 2, 2026 | 3.71 | 3.79 | 3.69 | 3.73 | 3.73 | 1.91% | 229,386 |
| Jul 30, 2026 | 3.67 | 3.74 | 3.65 | 3.66 | 3.66 | 0.27% | 172,418 |
| Jul 29, 2026 | 3.73 | 3.73 | 3.64 | 3.65 | 3.65 | -1.62% | 133,712 |
| Jul 28, 2026 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -1.59% | 112,862 |
| Jul 27, 2026 | 3.72 | 3.84 | 3.72 | 3.77 | 3.77 | 0.53% | 312,086 |
| Jul 26, 2026 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -1.32% | 144,031 |
| Jul 23, 2026 | 3.80 | 3.85 | 3.77 | 3.80 | 3.80 | - | 213,157 |
| Jul 22, 2026 | 3.78 | 3.82 | 3.75 | 3.80 | 3.80 | 0.53% | 154,096 |
| Jul 21, 2026 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -0.79% | 363,237 |
| Jul 20, 2026 | 3.83 | 3.90 | 3.79 | 3.81 | 3.81 | -1.55% | 96,994 |
| Jul 19, 2026 | 3.88 | 3.89 | 3.80 | 3.87 | 3.87 | - | 128,597 |
| Jul 16, 2026 | 3.90 | 3.91 | 3.84 | 3.87 | 3.87 | -0.77% | 132,964 |
| Jul 15, 2026 | 3.89 | 4.00 | 3.87 | 3.90 | 3.90 | -1.02% | 159,265 |
| Jul 14, 2026 | 4.01 | 4.08 | 3.94 | 3.94 | 3.94 | -1.25% | 195,875 |
| Jul 13, 2026 | 3.94 | 4.01 | 3.92 | 3.99 | 3.99 | 2.05% | 149,221 |
| Jul 12, 2026 | 3.93 | 3.98 | 3.90 | 3.91 | 3.91 | 0.51% | 86,965 |
| Jul 9, 2026 | 3.87 | 3.94 | 3.84 | 3.89 | 3.89 | 1.04% | 137,527 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.84 | 3.85 | 3.85 | -2.53% | 203,329 |
| Jul 7, 2026 | 3.98 | 4.08 | 3.95 | 3.95 | 3.95 | -1.25% | 146,867 |
| Jul 6, 2026 | 4.12 | 4.16 | 3.99 | 4.00 | 4.00 | -4.31% | 328,428 |
| Jul 5, 2026 | 4.07 | 4.20 | 4.05 | 4.18 | 4.18 | 2.70% | 279,918 |
| Jul 2, 2026 | 4.04 | 4.13 | 4.00 | 4.07 | 4.07 | 0.99% | 371,168 |
| Jul 1, 2026 | 3.99 | 4.05 | 3.92 | 4.03 | 4.03 | 2.03% | 410,767 |
| Jun 30, 2026 | 3.85 | 3.96 | 3.81 | 3.95 | 3.95 | 3.40% | 508,068 |
| Jun 29, 2026 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -0.26% | 317,603 |
| Jun 28, 2026 | 3.82 | 3.99 | 3.80 | 3.83 | 3.83 | 0.26% | 381,620 |