The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company - 8030.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	16.13	15.59	15.59	16.13	15.59	1.05M
February 18, 2026	15.5	16.14	16.14	16.24	15.35	1.62M
February 17, 2026	15.69	15.46	15.46	15.69	15.31	959,421
February 16, 2026	15.92	15.69	15.69	15.94	15.59	883,155
February 15, 2026	16.03	15.84	15.84	16.18	15.83	742,026
February 12, 2026	15.54	16	16	16.3	15.34	2.75M
February 11, 2026	15.7	15.31	15.31	15.8	15.23	900,399
February 10, 2026	15.6	15.69	15.69	15.73	15.25	973,938
February 09, 2026	15.83	15.6	15.6	15.92	15.5	1.22M
February 08, 2026	15.3	15.82	15.82	15.95	15.22	2.07M
February 05, 2026	15.37	15.03	15.03	16.15	14.9	3.49M
February 04, 2026	15.32	15.34	15.34	15.44	15.18	1.02M
February 03, 2026	15.35	15.32	15.32	15.56	15.06	1.65M
February 02, 2026	14.48	15.18	15.18	15.33	14.3	3.1M
February 01, 2026	13.77	14.5	14.5	14.7	13.64	3.77M
January 29, 2026	13.26	13.51	13.51	13.72	13.13	2.08M
January 28, 2026	13.2	13.2	13.2	13.43	13.12	877,850
January 27, 2026	13.15	13.3	13.3	13.4	13.12	692,999
January 26, 2026	13.4	13.15	13.15	13.44	13.12	803,822
January 25, 2026	13.51	13.38	13.38	13.59	13.22	871,720
January 22, 2026	13.46	13.49	13.49	13.6	13.17	2.03M
January 21, 2026	12.25	13.27	13.27	13.27	12.12	2.9M
January 20, 2026	12.28	12.07	12.07	12.31	12.07	456,607
January 19, 2026	12.35	12.24	12.24	12.49	12.24	497,478
January 18, 2026	12	12.36	12.36	12.52	12	908,550
January 15, 2026	12.32	11.88	11.88	12.32	11.84	594,038
January 14, 2026	12.3	12.21	12.21	12.39	12.06	655,339
January 13, 2026	12.31	12.3	12.3	12.43	12.11	633,663
January 12, 2026	12.02	12.3	12.3	12.38	12.02	615,200
January 11, 2026	11.93	12.02	12.02	12.22	11.93	525,701
January 08, 2026	12	11.89	11.89	12.02	11.73	442,752
January 07, 2026	12.1	11.98	11.98	12.16	11.76	842,330
January 06, 2026	11.63	11.59	11.59	11.86	11.54	415,437
January 05, 2026	12	11.61	11.61	12.08	11.5	836,950
January 04, 2026	12.3	11.91	11.91	12.31	11.72	811,030
January 01, 2026	11.87	12.22	12.22	12.5	11.75	1.25M
December 31, 2025	11.11	11.57	11.57	11.63	11.11	882,777
December 30, 2025	11.17	11.11	11.11	11.38	11.04	1.41M
December 29, 2025	11.09	11.22	11.22	11.35	11.04	1.14M
December 28, 2025	11.86	11.07	11.07	11.86	11.07	1.03M
December 25, 2025	11.79	11.85	11.85	11.9	11.76	198,762
December 24, 2025	12.09	11.85	11.85	12.11	11.82	526,467
December 23, 2025	12.07	12.02	12.02	12.17	12.01	650,685
December 22, 2025	12.21	12.05	12.05	12.27	12	730,884
December 21, 2025	12.39	12.2	12.2	12.44	12.15	1.11M
December 18, 2025	12.5	12.3	12.3	12.55	12.26	597,037
December 17, 2025	12.53	12.48	12.48	12.58	12.33	572,842
December 16, 2025	12.83	12.47	12.47	12.83	12.46	642,516
December 15, 2025	12.8	12.79	12.79	12.95	12.7	521,113
December 14, 2025	13.08	12.86	12.86	13.1	12.81	466,984
December 11, 2025	13.26	13.05	13.05	13.26	12.94	532,576
December 10, 2025	13.09	13.19	13.19	13.2	13.09	484,869
December 09, 2025	13.06	13.08	13.08	13.14	12.92	523,585
December 08, 2025	13.29	13.06	13.06	13.29	12.94	678,538
December 07, 2025	13	13.21	13.21	13.34	12.89	542,005
December 04, 2025	12.96	12.98	12.98	13.22	12.96	736,344
December 03, 2025	12.84	12.94	12.94	13.14	12.84	332,516
December 02, 2025	12.98	12.82	12.82	13.13	12.8	620,134
December 01, 2025	13.03	12.95	12.95	13.22	12.89	665,223
November 30, 2025	13.35	13.01	13.01	13.44	13.01	561,347

The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (8030.SR) SAU