Gulf General Cooperative Insurance Company (TADAWUL:8260)
Saudi Arabia · Delayed Price · Currency is SAR 3.660
0.00 (0.00%)
May 21, 2026, 3:16 PM AST
TADAWUL:8260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | - | 122,389 |
| May 20, 2026 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | -1.61% | 251,707 |
| May 19, 2026 | 3.70 | 3.75 | 3.69 | 3.72 | 3.72 | 0.27% | 194,292 |
| May 18, 2026 | 3.80 | 3.80 | 3.71 | 3.71 | 3.71 | -1.85% | 352,054 |
| May 17, 2026 | 3.76 | 3.86 | 3.75 | 3.78 | 3.78 | 0.80% | 406,759 |
| May 14, 2026 | 3.79 | 3.79 | 3.73 | 3.75 | 3.75 | -0.79% | 100,955 |
| May 13, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 0.53% | 99,468 |
| May 12, 2026 | 3.80 | 3.81 | 3.76 | 3.76 | 3.76 | -0.79% | 83,538 |
| May 11, 2026 | 3.80 | 3.91 | 3.77 | 3.79 | 3.79 | 0.26% | 330,508 |
| May 10, 2026 | 3.81 | 3.81 | 3.77 | 3.78 | 3.78 | 0.53% | 174,697 |
| May 7, 2026 | 3.81 | 3.81 | 3.73 | 3.76 | 3.76 | -1.31% | 159,351 |
| May 6, 2026 | 3.78 | 3.83 | 3.75 | 3.81 | 3.81 | 0.53% | 310,739 |
| May 5, 2026 | 3.89 | 3.89 | 3.76 | 3.79 | 3.79 | -2.57% | 373,774 |
| May 4, 2026 | 3.87 | 4.00 | 3.87 | 3.89 | 3.89 | - | 1,143,089 |
| May 3, 2026 | 3.90 | 3.94 | 3.81 | 3.89 | 3.89 | 1.04% | 370,977 |
| Apr 30, 2026 | 3.83 | 3.87 | 3.77 | 3.85 | 3.85 | 1.05% | 185,219 |
| Apr 29, 2026 | 3.83 | 3.86 | 3.81 | 3.81 | 3.81 | -0.26% | 159,156 |
| Apr 28, 2026 | 3.85 | 3.85 | 3.76 | 3.82 | 3.82 | -0.26% | 132,141 |
| Apr 27, 2026 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | - | 54,252 |
| Apr 26, 2026 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 1.32% | 139,875 |
| Apr 23, 2026 | 3.83 | 3.86 | 3.75 | 3.78 | 3.78 | -1.05% | 201,014 |
| Apr 22, 2026 | 3.83 | 3.96 | 3.81 | 3.82 | 3.82 | -0.52% | 508,428 |
| Apr 21, 2026 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | -1.03% | 245,313 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -1.77% | 238,113 |
| Apr 19, 2026 | 3.99 | 4.00 | 3.92 | 3.95 | 3.95 | -0.25% | 342,022 |
| Apr 16, 2026 | 4.01 | 4.02 | 3.93 | 3.96 | 3.96 | -0.50% | 381,793 |
| Apr 15, 2026 | 4.10 | 4.11 | 3.96 | 3.98 | 3.98 | 0.51% | 640,694 |
| Apr 14, 2026 | 3.93 | 4.01 | 3.93 | 3.96 | 3.96 | -0.25% | 383,772 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -1.49% | 561,363 |
| Apr 12, 2026 | 3.99 | 4.20 | 3.96 | 4.03 | 4.03 | 3.07% | 1,032,161 |
| Apr 9, 2026 | 3.95 | 4.26 | 3.91 | 3.91 | 3.91 | -0.51% | 1,835,537 |
| Apr 8, 2026 | 3.64 | 3.93 | 3.64 | 3.93 | 3.93 | 9.78% | 702,165 |
| Apr 7, 2026 | 3.70 | 3.71 | 3.57 | 3.58 | 3.58 | -3.76% | 256,494 |
| Apr 6, 2026 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | - | 127,715 |
| Apr 5, 2026 | 3.70 | 3.81 | 3.70 | 3.72 | 3.72 | -0.27% | 219,795 |
| Apr 2, 2026 | 3.71 | 3.77 | 3.68 | 3.73 | 3.73 | 0.54% | 183,578 |
| Apr 1, 2026 | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | -0.54% | 330,784 |
| Mar 31, 2026 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | 0.81% | 34,806 |
| Mar 30, 2026 | 3.71 | 3.71 | 3.66 | 3.70 | 3.70 | -0.80% | 141,536 |
| Mar 29, 2026 | 3.73 | 3.77 | 3.66 | 3.73 | 3.73 | 1.08% | 131,383 |
| Mar 26, 2026 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | -0.27% | 105,956 |
| Mar 25, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 102,042 |
| Mar 24, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -0.27% | 47,132 |
| Mar 16, 2026 | 3.68 | 3.70 | 3.63 | 3.69 | 3.69 | 0.27% | 79,028 |
| Mar 15, 2026 | 3.68 | 3.73 | 3.68 | 3.68 | 3.68 | 0.27% | 173,062 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.62 | 3.67 | 3.67 | -1.34% | 67,597 |
| Mar 11, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | 1.36% | 220,164 |
| Mar 10, 2026 | 3.68 | 3.74 | 3.63 | 3.67 | 3.67 | -0.81% | 101,679 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | -2.63% | 315,192 |
| Mar 8, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 379,818 |