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
November 06, 2025	14.44	14.5	14.5	14.61	14.28	563,120
November 05, 2025	15	14.53	14.53	15	14.3	736,657
November 04, 2025	15.41	14.95	14.95	15.41	14.9	684,444
November 03, 2025	15.32	15.19	15.19	15.34	14.95	1.27M
November 02, 2025	15.33	15.33	15.33	15.62	15.2	669,484
October 30, 2025	15.11	15.32	15.32	15.7	15.1	2.08M
October 29, 2025	15.07	15.11	15.11	15.23	15.04	480,304
October 28, 2025	15.1	15.07	15.07	15.37	15.06	753,456
October 27, 2025	15.27	15.17	15.17	15.31	15.15	459,773
October 26, 2025	15.3	15.17	15.17	15.38	15	821,364
October 23, 2025	15.34	15.19	15.19	15.49	15.1	763,291
October 22, 2025	15.3	15.34	15.34	15.54	15.25	612,455
October 21, 2025	15.7	15.3	15.3	15.7	15.27	723,849
October 20, 2025	15.84	15.7	15.7	16.19	15.69	1.42M
October 19, 2025	15.98	15.83	15.83	16.11	15.83	700,319
October 16, 2025	16.21	15.98	15.98	16.25	15.96	1.12M
October 15, 2025	16.23	16.2	16.2	16.59	16.16	896,822
October 14, 2025	16.45	16.23	16.23	16.49	16.23	401,231
October 13, 2025	16.3	16.45	16.45	16.57	16.3	429,953
October 12, 2025	15.5	16.28	16.28	16.5	15.5	599,198
October 09, 2025	16.61	16.64	16.64	16.65	16.44	584,559
October 08, 2025	16.95	16.61	16.61	16.95	16.6	568,240
October 07, 2025	16.98	16.95	16.95	17.25	16.93	844,542
October 06, 2025	16.82	17	17	17.02	16.8	636,640
October 05, 2025	16.9	16.82	16.82	17.07	16.81	720,642
October 02, 2025	17.27	16.93	16.93	17.3	16.93	872,811
October 01, 2025	17.21	17.2	17.2	17.52	17.15	1.08M
September 30, 2025	17.07	17.23	17.23	17.23	17.04	815,803
September 29, 2025	17.15	17.15	17.15	17.23	16.92	775,684
September 28, 2025	17.09	17.15	17.15	17.28	16.9	1.22M
September 25, 2025	16.99	17.09	17.09	17.32	16.71	2.27M
September 24, 2025	16.51	16.82	16.82	17.09	16.51	1.3M
September 22, 2025	16.62	16.45	16.45	16.79	16.38	1.08M
September 21, 2025	16.32	16.8	16.8	17.1	16.26	2.82M
September 18, 2025	15.7	15.68	15.68	15.7	15.4	556,455
September 17, 2025	15.53	15.55	15.55	15.57	15.26	837,281
September 16, 2025	15.09	15.53	15.53	15.57	14.98	1.3M
September 15, 2025	14.83	15.12	15.12	15.16	14.77	610,877
September 14, 2025	15.32	14.85	14.85	15.38	14.83	748,480
September 11, 2025	15.55	15.26	15.26	15.67	15.26	300,395
September 10, 2025	15.94	15.61	15.61	15.94	15.55	347,979
September 09, 2025	15.68	15.8	15.8	15.86	15.57	480,278
September 08, 2025	15.67	15.67	15.67	16.11	15.62	872,337
September 07, 2025	15.75	15.65	15.65	15.8	15.61	385,873
September 04, 2025	15.63	15.66	15.66	15.78	15.54	328,502
September 03, 2025	15.55	15.62	15.62	15.9	15.55	724,702
September 02, 2025	16.06	15.52	15.52	16.09	15.5	1.08M
September 01, 2025	16.18	16.08	16.08	16.32	16	819,609
August 31, 2025	16.5	16.18	16.18	16.7	16.14	567,633
August 28, 2025	16.62	16.54	16.54	16.68	16.38	441,551
August 27, 2025	16.8	16.64	16.64	17	16.56	866,357
August 26, 2025	16.68	17	17	17	16.44	505,326
August 25, 2025	16.73	16.56	16.56	16.74	16.53	529,653
August 24, 2025	16.81	16.73	16.73	17.03	16.68	758,488
August 21, 2025	16.74	16.74	16.74	16.75	16.48	600,921
August 20, 2025	16.91	16.69	16.69	16.91	16.69	558,391
August 19, 2025	17	16.92	16.92	17	16.78	534,844
August 18, 2025	17	16.91	16.91	17.09	16.89	747,737
August 17, 2025	16.63	17	17	17.25	16.63	1.49M
August 14, 2025	16.89	16.69	16.69	16.89	16.57	653,530

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