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
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
August 13, 2025	16.86	16.77	16.77	17.24	16.7	1.22M
August 12, 2025	16.97	16.66	16.66	17.04	16.64	1.17M
August 11, 2025	17.46	16.94	16.94	17.47	16.9	2.15M
August 10, 2025	16.69	17.14	17.14	17.59	16.69	5.22M
August 07, 2025	15.85	16.5	16.5	17.03	15.77	5.04M
August 06, 2025	15.5	15.8	15.8	16.13	15.15	1.82M
August 05, 2025	16.24	16.15	16.15	16.35	16.05	960,107
August 04, 2025	16.4	16.22	16.22	16.48	16.02	913,212
August 03, 2025	16.89	16.65	16.65	16.89	16.43	653,185
July 31, 2025	17.1	16.95	16.95	17.16	16.89	972,276
July 30, 2025	17.19	17.07	17.07	17.39	16.96	628,005
July 29, 2025	17.5	17.17	17.17	17.5	17.05	749,606
July 28, 2025	17.81	17.51	17.51	17.81	17.42	568,114
July 27, 2025	17.72	17.8	17.8	18.09	17.5	1.1M
July 24, 2025	17.98	17.63	17.63	18.03	17.45	673,922
July 23, 2025	17.8	17.87	17.87	18	17.6	908,454
July 22, 2025	18.44	17.65	17.65	18.52	17.6	1.28M
July 21, 2025	18.48	18.44	18.44	18.6	18.14	699,827
July 20, 2025	18.98	18.54	18.54	19.22	18.54	704,734
July 17, 2025	18.9	18.97	18.97	19.05	18.74	765,103
July 16, 2025	19.18	18.9	18.9	19.3	18.74	1.24M
July 15, 2025	19.4	19.2	19.2	19.51	19.11	634,297
July 14, 2025	19.92	19.34	19.34	19.92	19.18	1.01M
July 13, 2025	19.5	19.81	19.81	20	19.5	1.66M
July 10, 2025	19.67	19.4	19.4	19.76	19.36	926,754
July 09, 2025	19.48	19.57	19.57	19.73	19.43	666,087
July 08, 2025	19.89	19.48	19.48	19.9	19.48	1.19M
July 07, 2025	19.83	19.85	19.85	20.25	19.6	1.65M
July 06, 2025	19.68	19.81	19.81	20.75	19.68	3.25M
July 03, 2025	19.38	19.5	19.5	19.75	19.32	1.4M
July 02, 2025	19.97	19.38	19.38	19.97	19.33	1.65M
July 01, 2025	20.2	19.84	19.84	20.32	19.64	1.97M
June 30, 2025	18.73	20.06	20.06	20.28	18.67	5.08M
June 29, 2025	18.54	18.72	18.72	19.13	18.52	2.43M
June 26, 2025	18.46	18.4	18.4	18.7	18.1	2.76M
June 25, 2025	17.84	18.38	18.38	18.7	17.42	8.71M
June 24, 2025	17.52	17.6	17.6	17.96	17.28	7.23M
June 23, 2025	16.54	17.16	17.16	17.3	16.54	2.11M
June 22, 2025	16.92	16.76	16.76	17.32	16.66	1.45M
June 19, 2025	17.2	16.72	16.72	17.38	16.72	802,248
June 18, 2025	17.78	17.18	17.18	17.78	17.16	419,923
June 17, 2025	18	17.78	17.78	18.2	17.64	432,285
June 16, 2025	17.8	18.06	18.06	18.22	17.8	688,010
June 15, 2025	16.48	17.7	17.7	18.04	16.48	706,838
June 12, 2025	19.28	18.3	18.3	19.3	18.24	562,405
June 11, 2025	19.76	19.54	19.54	19.9	19.44	307,575
June 04, 2025	19.52	19.5	19.5	19.6	19.4	342,302
June 03, 2025	19.36	19.38	19.38	19.66	19.28	228,231
June 02, 2025	19.38	19.26	19.26	19.38	19.18	293,355
June 01, 2025	19.62	19.3	19.3	19.68	19	325,358
May 29, 2025	19.84	19.68	19.68	20.26	19.66	545,447
May 28, 2025	19.66	19.82	19.82	20	19.66	368,226
May 27, 2025	20.06	19.74	19.74	20.2	19.48	317,113
May 26, 2025	20.18	20.06	20.06	20.28	19.52	454,411
May 25, 2025	20.48	20.08	20.08	20.48	19.96	328,518
May 22, 2025	20	20.3	20.3	20.7	20	330,811
May 21, 2025	20.7	20.24	20.24	20.82	20.2	409,349

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