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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.5	10.21	10.21	10.5	10.2	150,880
December 03, 2025	10.2	10.29	10.29	10.4	10.2	87,201
December 02, 2025	10.15	10.22	10.22	10.38	10.14	124,130
December 01, 2025	10.18	10.23	10.23	10.35	10.16	115,672
November 30, 2025	10.55	10.18	10.18	10.69	10.13	100,129
November 27, 2025	10.75	10.55	10.55	10.75	10.51	73,538
November 26, 2025	10.5	10.65	10.65	10.7	10.5	86,122
November 25, 2025	10.86	10.59	10.59	10.9	10.51	83,899
November 24, 2025	10.86	10.86	10.86	10.96	10.7	99,823
November 23, 2025	11.03	10.96	10.96	11.12	10.86	47,618
November 20, 2025	10.94	11.03	11.03	11.1	10.9	119,341
November 19, 2025	11	10.88	10.88	11.08	10.8	139,861
November 18, 2025	10.85	11	11	11.02	10.85	94,843
November 17, 2025	10.72	11.03	11.03	11.17	10.72	205,216
November 16, 2025	11.33	10.8	10.8	11.33	10.8	212,585
November 13, 2025	11.23	11.12	11.12	11.28	11.12	58,052
November 12, 2025	11.18	11.28	11.28	11.38	11.18	101,864
November 11, 2025	11.29	11.29	11.29	11.29	11.13	57,926
November 10, 2025	11.08	11.18	11.18	11.22	11.05	107,329
November 09, 2025	11.16	11.08	11.08	11.24	11	108,762
November 06, 2025	11.21	11.16	11.16	11.35	11.16	162,584
November 05, 2025	11.6	11.15	11.15	11.6	11.09	209,787
November 04, 2025	12.03	11.62	11.62	12.03	11.61	393,501
November 03, 2025	12.33	12.3	12.3	12.35	12.14	111,252
November 02, 2025	12.43	12.33	12.33	12.43	12.26	72,854
October 30, 2025	12.36	12.42	12.42	12.52	12.27	188,271
October 29, 2025	12.23	12.24	12.24	12.31	12.2	66,116
October 28, 2025	12.38	12.21	12.21	12.46	12.2	117,563
October 27, 2025	12.37	12.28	12.28	12.54	12.25	119,049
October 26, 2025	12.43	12.35	12.35	12.43	12.3	71,171
October 23, 2025	12.56	12.29	12.29	12.56	12.15	193,590
October 22, 2025	12.56	12.5	12.5	12.6	12.46	74,563
October 21, 2025	12.74	12.5	12.5	12.74	12.46	183,503
October 20, 2025	12.94	12.74	12.74	13.14	12.74	235,997
October 19, 2025	12.92	12.94	12.94	13.03	12.92	101,172
October 16, 2025	13.11	12.98	12.98	13.11	12.96	237,109
October 15, 2025	13.17	13.04	13.04	13.2	13.03	132,175
October 14, 2025	13.2	13.17	13.17	13.22	13.07	151,545
October 13, 2025	13.06	13.18	13.18	13.21	13.03	89,675
October 12, 2025	13.19	13.15	13.15	13.19	13	102,927
October 09, 2025	13.07	13.22	13.22	13.25	13.05	170,388
October 08, 2025	13.35	13.1	13.1	13.37	13.1	161,360
October 07, 2025	13.5	13.35	13.35	13.52	13.31	171,457
October 06, 2025	13.39	13.44	13.44	13.52	13.39	145,631
October 05, 2025	13.42	13.38	13.38	13.68	13.3	270,055
October 02, 2025	13.52	13.32	13.32	13.67	13.32	290,524
October 01, 2025	13.39	13.45	13.45	13.68	13.3	728,393
September 30, 2025	13.23	13.4	13.4	13.5	13.2	358,300
September 29, 2025	13.17	13.2	13.2	13.22	13.07	195,578
September 28, 2025	13.15	13.1	13.1	13.27	13.1	308,636
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

Malath Cooperative Insurance Company (8020.SR) SAU