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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	14.54	14.66	14.66	14.66	14.32	145,696
August 12, 2025	14.65	14.4	14.4	14.89	14.4	206,597
August 11, 2025	14.67	14.64	14.64	14.93	14.24	142,306
August 10, 2025	14.4	14.5	14.5	14.74	14.4	113,067
August 07, 2025	14.37	14.53	14.53	14.86	14.31	167,262
August 06, 2025	14.59	14.37	14.37	14.62	14.33	146,726
August 05, 2025	14.08	14.58	14.58	15.1	14.06	553,737
August 04, 2025	14.46	13.92	13.92	14.5	13.76	215,823
August 03, 2025	14.12	14.02	14.02	14.46	13.92	152,580
July 31, 2025	14.07	14.21	14.21	14.97	13.94	219,653
July 30, 2025	14	13.92	13.92	14.09	13.8	68,646
July 29, 2025	14.44	13.93	13.93	14.44	13.87	123,714
July 28, 2025	14.25	14.31	14.31	14.56	14.19	169,857
July 27, 2025	14.22	14.24	14.24	14.5	14.1	130,716
July 24, 2025	14.5	14.15	14.15	14.6	14.09	122,417
July 23, 2025	14.59	14.45	14.45	14.74	14.43	155,041
July 22, 2025	15.06	14.59	14.59	15.2	14.58	263,262
July 21, 2025	15.42	15.2	15.2	15.56	14.95	322,403
July 20, 2025	16.6	15.54	15.54	16.8	15.51	374,356
July 17, 2025	16.5	16.5	16.5	17.17	16.37	1.16M
July 16, 2025	15.7	16.21	16.21	16.49	15.39	468,713
July 15, 2025	15.55	15.63	15.63	17	15.36	896,741
July 14, 2025	15.91	15.55	15.55	15.95	15.45	62,920
July 13, 2025	15.61	15.88	15.88	15.96	15.58	69,164
July 10, 2025	15.59	15.61	15.61	15.8	15.53	41,468
July 09, 2025	15.5	15.59	15.59	15.73	15.5	18,576
July 08, 2025	15.87	15.5	15.5	15.87	15.5	41,699
July 07, 2025	15.9	15.9	15.9	16	15.82	35,709
July 06, 2025	15.91	15.9	15.9	16.11	15.8	100,413

Mutakamela Insurance Company (8040.SR) SAU