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
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
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

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