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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 27, 2025	12.43	12.45	12.45	12.45	12.05	30,208
November 26, 2025	12.46	12.47	12.47	12.47	11.93	84,920
November 25, 2025	12.45	12.02	12.02	12.47	12.02	32,038
November 24, 2025	12.51	12.41	12.41	12.6	12.34	62,239
November 23, 2025	12.61	12.7	12.7	12.85	12.47	63,070
November 20, 2025	12.61	12.66	12.66	12.91	12.5	116,799
November 19, 2025	12.45	12.56	12.56	12.64	12.45	12,415
November 18, 2025	12.71	12.59	12.59	12.71	12.51	77,420
November 17, 2025	12.31	12.71	12.71	12.72	12.31	42,814
November 16, 2025	12.4	12.49	12.49	12.66	12.4	77,441
November 13, 2025	12.7	12.7	12.7	12.78	12.62	57,595
November 12, 2025	12.71	12.66	12.66	12.88	12.59	73,581
November 11, 2025	12.77	12.71	12.71	12.84	12.58	50,148
November 10, 2025	12.72	12.7	12.7	12.85	12.67	44,016
November 09, 2025	12.88	12.67	12.67	12.95	12.6	53,719
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

Mutakamela Insurance Company (8040.SR) SAU