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
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
November 27, 2025	13.62	13.32	13.32	13.64	13.3	441,425
November 26, 2025	13.51	13.5	13.5	13.6	13.31	796,818
November 25, 2025	13.9	13.51	13.51	14.04	13.51	820,734
November 24, 2025	14.15	13.86	13.86	14.15	13.83	2.69M
November 23, 2025	14.12	14.15	14.15	14.52	14.12	762,926
November 20, 2025	14.04	14.14	14.14	14.6	13.96	1.76M
November 19, 2025	13.89	14.01	14.01	14.16	13.89	998,736
November 18, 2025	13.92	13.89	13.89	14.08	13.74	781,586
November 17, 2025	14.02	13.94	13.94	14.2	13.74	1.12M
November 16, 2025	14.35	14.02	14.02	14.35	14.01	557,611
November 13, 2025	14.43	14.37	14.37	14.48	14.33	518,570
November 12, 2025	14.38	14.43	14.43	14.65	14.34	744,104
November 11, 2025	14.65	14.38	14.38	14.65	14.23	711,557
November 10, 2025	14.25	14.53	14.53	14.59	14.25	401,487
November 09, 2025	14.53	14.26	14.26	14.53	14.18	394,576
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

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