Malath Cooperative Insurance Company - 8020.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	13.15	13.15	13.15	13.33	13.07	599,159
September 24, 2025	13.25	13.13	13.13	13.54	12.9	1.93M
September 22, 2025	13.65	13.31	13.31	13.65	13.31	57,631
September 21, 2025	13.45	13.5	13.5	13.66	13.4	252,600
September 18, 2025	13.16	13.45	13.45	13.45	13.11	79,763
September 17, 2025	13.01	13.19	13.19	13.51	12.96	148,688
September 16, 2025	12.91	12.98	12.98	13.21	12.86	108,547
September 15, 2025	12.8	12.91	12.91	13.04	12.7	41,023
September 14, 2025	13.07	12.8	12.8	13.22	12.61	68,337
September 11, 2025	12.96	13.07	13.07	13.07	12.79	63,841
September 10, 2025	12.7	13	13	13	12.51	90,146
September 09, 2025	12.86	12.7	12.7	12.91	12.63	98,686
September 08, 2025	13	12.85	12.85	13.16	12.85	107,537
September 07, 2025	13.25	13.05	13.05	13.34	13.05	165,350
September 04, 2025	13.43	13.29	13.29	13.43	13.15	82,564
September 03, 2025	13.15	13.24	13.24	13.29	13.15	40,977
September 02, 2025	13.15	13.19	13.19	13.31	13.07	104,111
September 01, 2025	13.05	13.25	13.25	13.56	13.05	171,728
August 31, 2025	13.2	13.13	13.13	13.23	13	145,029
August 28, 2025	13.42	13.22	13.22	13.48	13.2	112,064
August 27, 2025	13.4	13.41	13.41	13.69	13.28	212,192
August 26, 2025	13.48	13.4	13.4	13.5	13.22	132,528
August 25, 2025	13.33	13.35	13.35	13.55	13.3	115,693
August 24, 2025	13.33	13.31	13.31	13.45	13.28	116,765
August 21, 2025	13.3	13.28	13.28	13.36	13.03	115,897
August 20, 2025	13.49	13.41	13.41	13.6	13.25	186,557
August 19, 2025	13.4	13.53	13.53	13.55	13.31	136,257
August 18, 2025	13.44	13.4	13.4	13.68	13.29	336,675
August 17, 2025	13.38	13.31	13.31	13.49	13.15	184,764
August 14, 2025	13.15	13.25	13.25	13.3	12.99	203,432
August 13, 2025	12.95	13.09	13.09	13.17	12.93	121,594
August 12, 2025	12.98	12.91	12.91	13.03	12.8	81,847
August 11, 2025	13.1	12.85	12.85	13.1	12.78	175,441
August 10, 2025	13.38	13.1	13.1	13.38	13.01	197,673
August 07, 2025	13.2	13.1	13.1	13.49	13.08	412,466
August 06, 2025	12.8	13.1	13.1	13.14	12.75	154,086
August 05, 2025	12.94	12.77	12.77	13	12.7	197,989
August 04, 2025	12.61	12.66	12.66	12.79	12.59	119,039
August 03, 2025	12.77	12.79	12.79	12.92	12.58	124,807
July 31, 2025	13.4	12.88	12.88	13.48	12.86	683,921
July 30, 2025	12.52	12.92	12.92	12.92	12.51	108,852
July 29, 2025	12.83	12.69	12.69	12.84	12.58	85,993
July 28, 2025	12.88	12.84	12.84	13.11	12.8	144,695
July 27, 2025	12.86	12.91	12.91	13.07	12.78	72,848
July 24, 2025	12.82	12.77	12.77	12.93	12.71	80,226
July 23, 2025	12.93	12.86	12.86	12.95	12.71	108,591
July 22, 2025	13	12.81	12.81	13.04	12.75	246,210
July 21, 2025	13.09	13.02	13.02	13.16	12.98	141,132
July 20, 2025	13.17	13.04	13.04	13.33	12.9	170,785
July 17, 2025	12.99	13.15	13.15	13.15	12.87	166,666
July 16, 2025	13.18	12.99	12.99	13.18	12.9	162,960
July 15, 2025	13.5	13.14	13.14	13.5	13.1	239,094
July 14, 2025	13.56	13.43	13.43	13.64	13.3	201,172
July 13, 2025	13.43	13.64	13.64	13.75	13.43	293,571
July 10, 2025	13.47	13.43	13.43	13.65	13.39	165,900
July 09, 2025	13.47	13.59	13.59	13.6	13.42	79,550
July 08, 2025	13.55	13.47	13.47	13.75	13.4	246,951
July 07, 2025	13.62	13.5	13.5	13.87	13.5	287,257
July 06, 2025	13.57	13.68	13.68	13.77	13.4	141,259
July 03, 2025	13.55	13.4	13.4	13.55	13.35	105,887

Malath Cooperative Insurance Company (8020.SR) SAU