Gulf Union Alahlia Cooperative Insurance Company - 8120.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	10.09	10.85	10.85	10.9	10	335,145
January 20, 2026	10.1	10.06	10.06	10.1	10.01	39,264
January 19, 2026	10.18	10.08	10.08	10.22	10	134,693
January 18, 2026	10.15	10.18	10.18	10.29	10.12	93,894
January 15, 2026	10.44	10.12	10.12	10.48	10.12	160,140
January 14, 2026	10.87	10.44	10.44	10.94	10.44	48,146
January 13, 2026	10.75	10.87	10.87	10.9	10.56	57,274
January 12, 2026	10.48	10.76	10.76	10.77	10.43	63,318
January 11, 2026	10.47	10.45	10.45	10.49	10.36	20,567
January 08, 2026	10.36	10.38	10.38	10.54	10.17	65,260
January 07, 2026	10.44	10.37	10.37	10.44	10.17	65,427
January 06, 2026	10.17	10.19	10.19	10.27	10.04	30,025
January 05, 2026	10.16	10.16	10.16	10.28	9.96	86,307
January 04, 2026	10.63	10.14	10.14	10.63	10.04	84,974
January 01, 2026	10.54	10.63	10.63	10.68	10.5	37,024
December 31, 2025	10.6	10.52	10.52	10.74	10.5	117,903
December 30, 2025	10.64	10.59	10.59	10.66	10.36	58,527
December 29, 2025	10.48	10.6	10.6	10.65	10.27	42,341
December 28, 2025	10.6	10.48	10.48	10.64	10.2	37,208
December 25, 2025	10.45	10.6	10.6	10.7	10.4	16,717
December 24, 2025	10.68	10.5	10.5	10.7	10.16	235,031
December 23, 2025	10.98	10.7	10.7	10.98	10.58	154,370
December 22, 2025	10.9	10.91	10.91	10.99	10.79	22,175
December 21, 2025	11	10.9	10.9	11.04	10.8	8,962
December 18, 2025	11.03	10.8	10.8	11.16	10.8	54,611
December 17, 2025	11.14	11.03	11.03	11.16	10.88	33,071
December 16, 2025	11.23	11.14	11.14	11.23	10.94	32,488
December 15, 2025	11.27	11.21	11.21	11.27	11.1	5,361
December 14, 2025	11.3	11.28	11.28	11.34	11.1	27,696
December 11, 2025	11.51	11.3	11.3	11.51	11.29	25,626
December 10, 2025	11.51	11.4	11.4	11.52	11.36	39,632
December 09, 2025	11.41	11.51	11.51	11.56	11.28	64,792
December 08, 2025	11.48	11.41	11.41	11.53	11.26	65,135
December 07, 2025	11.3	11.48	11.48	11.49	11.3	50,376
December 04, 2025	11.14	11.41	11.41	11.46	11.14	48,609
December 03, 2025	11.12	11.14	11.14	11.24	10.92	60,421
December 02, 2025	11.38	11.12	11.12	11.38	11	53,804
December 01, 2025	11.4	11.3	11.3	11.46	11.02	40,399
November 30, 2025	11.42	11.4	11.4	11.49	11.15	27,280
November 27, 2025	11.58	11.42	11.42	11.58	11.25	63,984
November 26, 2025	11.6	11.6	11.6	11.62	11.25	101,010
November 25, 2025	11.88	11.62	11.62	12.09	11.37	157,178
November 24, 2025	11.7	11.95	11.95	11.95	11.45	134,966
November 23, 2025	11.44	11.7	11.7	11.7	11.44	72,466
November 20, 2025	11.22	11.44	11.44	11.44	11.06	72,894
November 19, 2025	11.3	11.22	11.22	11.36	11	194,827
November 18, 2025	11.09	11.29	11.29	11.31	10.88	63,313
November 17, 2025	11	11.09	11.09	11.21	10.98	159,722
November 16, 2025	11.08	11.02	11.02	11.08	10.86	68,325
November 13, 2025	10.99	11.02	11.02	11.02	10.88	71,385
November 12, 2025	11	11	11	11.09	10.9	128,638
November 11, 2025	11.05	11	11	11.11	10.87	143,587
November 10, 2025	11.26	11.05	11.05	11.4	11	85,398
November 09, 2025	11.4	11.26	11.26	11.59	11.19	70,639
November 06, 2025	11.4	11.44	11.44	11.75	11.15	197,744
November 05, 2025	11.72	11.6	11.6	11.8	11.49	103,241
November 04, 2025	11.99	11.8	11.8	11.99	11.66	117,569
November 03, 2025	12.1	11.97	11.97	12.1	11.84	60,897
November 02, 2025	12	12.06	12.06	12.2	11.98	72,551
October 30, 2025	12.14	12	12	12.21	11.93	104,387

Gulf Union Alahlia Cooperative Insurance Company (8120.SR) SAU