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
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
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

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