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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	13.8	13.45	13.45	13.8	13.45	138,937
July 01, 2025	13.97	13.8	13.8	13.97	13.72	179,610
June 30, 2025	13.61	13.92	13.92	14	13.6	517,644
June 29, 2025	13.61	13.6	13.6	13.75	13.6	202,955
June 26, 2025	13.6	13.6	13.6	13.8	13.5	293,397
June 25, 2025	13.44	13.6	13.6	13.82	13.26	324,204
June 24, 2025	13.36	13.4	13.4	13.44	13.12	167,873
June 23, 2025	12.4	12.88	12.88	12.88	12.4	112,274
June 22, 2025	12.36	12.4	12.4	12.76	12.32	119,449
June 19, 2025	12.36	12.28	12.28	12.52	12.24	73,180
June 18, 2025	12.52	12.4	12.4	12.68	12.26	114,208
June 17, 2025	12.92	12.68	12.68	12.92	12.58	71,309
June 16, 2025	12.5	12.92	12.92	13.06	12.5	109,626
June 15, 2025	12.3	12.5	12.5	12.8	12.18	294,677
June 12, 2025	13.52	12.92	12.92	13.52	12.82	191,910
June 11, 2025	13.62	13.58	13.58	13.68	13.42	109,960
June 04, 2025	13.38	13.58	13.58	13.58	13.34	139,829
June 03, 2025	13.48	13.34	13.34	13.5	13.28	156,726
June 02, 2025	13.5	13.36	13.36	13.5	13.18	139,135
June 01, 2025	13.24	13.28	13.28	13.3	13.12	94,802
May 29, 2025	13.28	13.32	13.32	13.48	13.28	143,295
May 28, 2025	13.46	13.28	13.28	13.46	13.18	143,703
May 27, 2025	13.44	13.16	13.16	13.44	13.16	89,467
May 26, 2025	13.7	13.3	13.3	13.7	13.18	200,898
May 25, 2025	13.76	13.52	13.52	13.88	13.52	146,725
May 22, 2025	13.7	13.76	13.76	13.96	13.66	204,939
May 21, 2025	14.04	13.88	13.88	14.04	13.72	150,716

Malath Cooperative Insurance Company (8020.SR) SAU