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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 29, 2025	12.16	12.1	12.1	12.26	12.06	34,694
October 28, 2025	12.36	12.16	12.16	12.36	12	78,844
October 27, 2025	12.4	12.37	12.37	12.45	12.24	32,336
October 26, 2025	12.58	12.4	12.4	12.58	12.2	45,984
October 23, 2025	12.4	12.31	12.31	12.48	12.2	178,492
October 22, 2025	12.88	12.4	12.4	12.88	12.4	74,744
October 21, 2025	13.11	12.87	12.87	13.11	12.81	18,698
October 20, 2025	13	13.05	13.05	13.1	12.88	22,889
October 19, 2025	13.44	13	13	13.44	12.9	102,273
October 16, 2025	13.03	13.29	13.29	13.3	13.03	111,990
October 15, 2025	13	13.24	13.24	13.34	12.99	83,991
October 14, 2025	13.5	13.23	13.23	13.5	12.5	330,934
October 13, 2025	13.5	13.49	13.49	13.7	13.38	92,947
October 12, 2025	13.59	13.52	13.52	13.8	13.11	105,325
October 09, 2025	13.64	13.8	13.8	14.02	13.6	87,983
October 08, 2025	14.03	13.82	13.82	14.03	13.76	111,037
October 07, 2025	14.16	14.05	14.05	14.16	13.72	143,946
October 06, 2025	14.12	14.09	14.09	14.18	13.53	99,200
October 05, 2025	14	14.14	14.14	14.14	13.9	45,980
October 02, 2025	14	14	14	14.12	13.83	104,821
October 01, 2025	13.36	13.97	13.97	13.98	13.36	85,078
September 30, 2025	13.15	13.44	13.44	13.44	13.03	87,494
September 29, 2025	12.99	13.15	13.15	13.15	12.85	122,805
September 28, 2025	12.99	13	13	13.04	12.79	89,480
September 25, 2025	12.9	12.86	12.86	12.9	12.61	204,964
September 24, 2025	12.33	12.8	12.8	12.88	12.33	121,347
September 22, 2025	12.24	12.3	12.3	12.34	12.16	69,197
September 21, 2025	12.2	12.26	12.26	12.29	12.12	43,709
September 18, 2025	12.1	12.18	12.18	12.2	12.01	86,330
September 17, 2025	12.16	12.07	12.07	12.16	12	66,225
September 16, 2025	11.84	12.03	12.03	12.13	11.68	58,759
September 15, 2025	11.5	11.88	11.88	11.98	11.5	21,783
September 14, 2025	11.64	11.71	11.71	11.89	11.38	33,564
September 11, 2025	12	11.64	11.64	12	11.51	94,381
September 10, 2025	12	11.9	11.9	12.02	11.63	150,489
September 09, 2025	12	12.05	12.05	12.2	11.93	85,825
September 08, 2025	12	12	12	12.13	11.92	75,648
September 07, 2025	12.1	12.07	12.07	12.7	12.01	39,005
September 04, 2025	12.1	12.14	12.14	12.17	11.97	110,552
September 03, 2025	12.15	12.16	12.16	12.27	12	176,207
September 02, 2025	12.76	12.3	12.3	12.89	11.8	341,896
September 01, 2025	12.62	12.76	12.76	12.89	12.55	66,624
August 31, 2025	13	12.9	12.9	13.09	12.72	26,987
August 28, 2025	12.8	13.05	13.05	13.12	12.8	52,250
August 27, 2025	13	12.88	12.88	13.16	12.88	45,396
August 26, 2025	13.13	13.14	13.14	13.2	12.8	221,070
August 25, 2025	12.9	13.15	13.15	13.18	12.81	81,659
August 24, 2025	12.75	12.9	12.9	13.11	12.69	89,977
August 21, 2025	12.74	12.73	12.73	12.74	12.56	93,362
August 20, 2025	12.3	12.69	12.69	12.72	12.3	59,271
August 19, 2025	12.48	12.5	12.5	12.65	12.36	157,820
August 18, 2025	12.38	12.49	12.49	12.49	12.31	206,290
August 17, 2025	12.39	12.4	12.4	12.49	12.3	200,301
August 14, 2025	12.4	12.39	12.39	12.49	12.33	94,740

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