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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	9.99	9.46	9.46	10	9.4	97,501
February 18, 2026	10	10.02	10.02	10.07	9.8	98,697
February 17, 2026	10.12	10	10	10.18	9.8	165,433
February 16, 2026	10.48	10.18	10.18	10.48	10.18	48,980
February 15, 2026	10.28	10.4	10.4	10.4	10.24	38,000
February 12, 2026	10	10.21	10.21	10.32	10	86,475
February 11, 2026	10.42	10.15	10.15	10.47	10.1	129,113
February 10, 2026	10.43	10.44	10.44	10.64	10.43	51,215
February 09, 2026	10.49	10.5	10.5	10.7	10.49	29,408
February 08, 2026	10.43	10.55	10.55	10.72	10.43	53,567
February 05, 2026	10.75	10.42	10.42	10.78	10.42	61,534
February 04, 2026	11.06	10.81	10.81	11.06	10.81	31,667
February 03, 2026	11.1	10.92	10.92	11.21	10.92	37,886
February 02, 2026	10.62	11.1	11.1	11.1	10.62	73,036
February 01, 2026	10.82	10.9	10.9	10.95	10.71	55,055
January 29, 2026	11.07	10.89	10.89	11.21	10.89	127,839
January 28, 2026	11.4	11.21	11.21	11.4	11.2	53,269
January 27, 2026	11.34	11.35	11.35	11.43	11.3	50,678
January 26, 2026	11.65	11.37	11.37	11.65	11.31	30,813
January 25, 2026	11.44	11.5	11.5	11.58	11.4	67,266
January 22, 2026	11.5	11.49	11.49	11.76	11.46	155,426
January 21, 2026	11	11.76	11.76	11.85	10.84	345,812
January 20, 2026	11.2	10.85	10.85	11.2	10.83	70,497
January 19, 2026	11.18	11.11	11.11	11.2	11.02	112,043
January 18, 2026	11.48	11.18	11.18	11.48	11.13	95,234
January 15, 2026	11.3	11.1	11.1	11.3	11.02	42,190
January 14, 2026	11.29	11.29	11.29	11.3	11.03	83,688
January 13, 2026	11.32	11.25	11.25	11.45	11.18	85,976
January 12, 2026	11.59	11.32	11.32	11.59	11.26	83,370
January 11, 2026	11.1	11.3	11.3	11.39	11.02	59,477
January 08, 2026	11.08	11.1	11.1	11.15	10.96	27,363
January 07, 2026	11.1	11.1	11.1	11.32	11.01	53,830
January 06, 2026	11.06	10.87	10.87	11.06	10.82	35,384
January 05, 2026	10.99	10.93	10.93	11.12	10.77	64,284
January 04, 2026	11.18	10.99	10.99	11.18	10.72	62,952
January 01, 2026	11.24	11.13	11.13	11.3	11.12	39,119
December 31, 2025	10.79	11.1	11.1	11.3	10.79	96,461
December 30, 2025	10.6	10.75	10.75	11.24	10.6	325,630
December 29, 2025	10.54	10.7	10.7	10.85	10.25	407,633
December 28, 2025	11.61	10.54	10.54	11.61	10.54	140,271
December 25, 2025	11.44	11.5	11.5	11.7	11.44	30,290
December 24, 2025	11.64	11.7	11.7	11.7	11.38	44,017
December 23, 2025	11.58	11.64	11.64	11.66	11.51	23,868
December 22, 2025	11.8	11.5	11.5	11.8	11.48	49,887
December 21, 2025	11.99	11.67	11.67	11.99	11.63	11,548
December 18, 2025	11.49	11.76	11.76	11.82	11.43	14,274
December 17, 2025	11.55	11.67	11.67	11.73	11.48	24,375
December 16, 2025	11.75	11.58	11.58	11.75	11.5	32,922
December 15, 2025	11.89	11.75	11.75	11.89	11.68	30,890
December 14, 2025	12	11.89	11.89	12.14	11.69	59,048
December 11, 2025	12.26	12.35	12.35	12.35	11.98	28,154
December 10, 2025	12.05	12.26	12.26	12.26	11.99	39,229
December 09, 2025	12.01	12.07	12.07	12.09	11.28	81,328
December 08, 2025	11.98	12	12	12	11.69	38,973
December 07, 2025	11.89	11.91	11.91	12.06	11.81	46,507
December 04, 2025	11.8	11.89	11.89	12.1	11.8	90,477
December 03, 2025	11.81	11.83	11.83	12.09	11.81	43,716
December 02, 2025	12.25	11.97	11.97	12.25	11.85	103,595
December 01, 2025	11.86	12.35	12.35	12.35	11.47	85,831
November 30, 2025	12.45	12	12	12.45	11.92	62,882

Mutakamela Insurance Company (8040.SR) SAU