Mutakamela Insurance Company - 8040.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	12.85	12.88	12.88	12.99	12.8	70,741
November 05, 2025	12.91	12.9	12.9	13.21	12.8	123,350
November 04, 2025	13.6	13.11	13.11	13.6	13.01	151,540
November 03, 2025	13.71	13.67	13.67	13.77	13.5	55,547
November 02, 2025	13.79	13.7	13.7	13.88	13.65	61,527
October 30, 2025	13.7	13.68	13.68	14.05	13.6	147,861
October 29, 2025	13.7	13.78	13.78	13.91	13.65	60,012
October 28, 2025	13.82	13.79	13.79	13.9	13.7	19,012
October 27, 2025	13.98	13.82	13.82	14.09	13.81	54,215
October 26, 2025	13.9	14	14	14.17	13.9	88,331
October 23, 2025	14.39	14.01	14.01	14.4	13.95	81,867
October 22, 2025	13.9	14.25	14.25	14.35	13.9	191,744
October 21, 2025	14.02	13.95	13.95	14.47	13.94	267,204
October 20, 2025	14	14.02	14.02	14.17	13.78	96,573
October 19, 2025	13.54	13.87	13.87	14.47	13.54	381,879
October 16, 2025	13.56	13.54	13.54	13.74	13.54	60,257
October 15, 2025	13.55	13.6	13.6	13.8	13.55	74,483
October 14, 2025	13.83	13.64	13.64	13.86	13.53	80,204
October 13, 2025	13.59	13.66	13.66	13.78	13.59	41,140
October 12, 2025	13.6	13.59	13.59	13.74	13.35	64,532
October 09, 2025	13.88	13.77	13.77	13.93	13.73	87,850
October 08, 2025	14.12	13.88	13.88	14.12	13.84	52,890
October 07, 2025	14.18	14.06	14.06	14.25	14.05	42,287
October 06, 2025	14.04	14.15	14.15	14.18	14	87,434
October 05, 2025	14	14.04	14.04	14.11	13.98	52,379
October 02, 2025	14.25	14	14	14.25	13.96	85,833
October 01, 2025	14.12	14.21	14.21	14.58	14.06	334,221
September 30, 2025	13.99	14.08	14.08	14.12	13.95	80,027
September 29, 2025	14.12	14	14	14.12	13.82	135,427
September 28, 2025	14.18	14.12	14.12	14.29	14.12	96,192
September 25, 2025	14.06	14.14	14.14	14.27	14.06	111,656
September 24, 2025	14.05	14.15	14.15	14.25	14	111,857
September 22, 2025	13.82	13.97	13.97	14.06	13.8	81,438
September 21, 2025	13.76	14.05	14.05	14.26	13.76	110,933
September 18, 2025	13.67	13.76	13.76	13.88	13.67	59,388
September 17, 2025	13.47	13.6	13.6	13.69	13.47	55,736
September 16, 2025	13.29	13.61	13.61	13.73	13.2	91,458
September 15, 2025	13.24	13.29	13.29	13.38	13.08	108,796
September 14, 2025	12.9	13.24	13.24	13.38	12.85	109,460
September 11, 2025	13.25	12.88	12.88	13.51	12.88	53,643
September 10, 2025	13.44	13.3	13.3	13.44	13.03	179,366
September 09, 2025	13.1	13.45	13.45	13.5	13.1	89,925
September 08, 2025	13.54	13.3	13.3	13.7	13.3	99,360
September 07, 2025	13.6	13.6	13.6	13.77	13.47	116,912
September 04, 2025	13.91	13.6	13.6	13.91	13.55	61,549
September 03, 2025	13.62	13.71	13.71	13.92	13.62	38,648
September 02, 2025	13.9	13.61	13.61	13.94	13.56	66,068
September 01, 2025	13.77	13.86	13.86	14.51	13.77	314,157
August 31, 2025	14.12	13.74	13.74	14.12	13.74	75,991
August 28, 2025	14.14	14.08	14.08	14.17	13.98	62,977
August 27, 2025	14.19	14.11	14.11	14.38	14	85,529
August 26, 2025	14.04	14.19	14.19	14.23	13.93	93,738
August 25, 2025	14.18	14.02	14.02	14.18	14	64,135
August 24, 2025	14.07	14.03	14.03	14.29	14.03	90,001
August 21, 2025	14.29	14.07	14.07	14.29	14.07	59,393
August 20, 2025	14.32	14.2	14.2	14.45	14.13	119,455
August 19, 2025	14.54	14.37	14.37	14.57	14.35	79,068
August 18, 2025	14.61	14.5	14.5	14.66	14.46	71,364
August 17, 2025	14.59	14.62	14.62	14.78	14.5	103,565
August 14, 2025	14.66	14.59	14.59	14.66	14.42	54,018

Mutakamela Insurance Company (8040.SR) SAU