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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	12.5	12.4	12.4	12.69	12.3	168,812
August 12, 2025	12.8	12.6	12.6	12.8	12.6	55,697
August 11, 2025	12.83	12.8	12.8	12.93	12.61	75,941
August 10, 2025	13.02	12.89	12.89	13.06	12.83	152,791
August 07, 2025	13.06	13.06	13.06	13.2	12.9	367,777
August 06, 2025	12.98	13.06	13.06	13.13	12.89	69,747
August 05, 2025	13.88	12.96	12.96	13.88	12.82	266,627
August 04, 2025	13.96	13.67	13.67	14.01	13	91,792
August 03, 2025	14.08	14.12	14.12	14.12	13.9	72,722
July 31, 2025	14.17	14.09	14.09	14.25	14.01	20,679
July 30, 2025	14	14.1	14.1	14.17	14	37,049
July 29, 2025	14.16	14.01	14.01	14.17	13.96	91,439
July 28, 2025	14.23	14.23	14.23	14.23	14.11	43,373
July 27, 2025	14.22	14.23	14.23	14.3	14	48,847
July 24, 2025	14.95	14.22	14.22	14.95	13.94	550,622
July 23, 2025	14.86	14.9	14.9	14.93	14.59	301,874
July 22, 2025	14.9	14.86	14.86	14.93	14.68	19,722
July 21, 2025	14.71	14.93	14.93	15	14.58	258,190
July 20, 2025	15.1	14.83	14.83	15.14	14.8	68,535
July 17, 2025	14.9	15.07	15.07	15.07	14.8	53,766
July 16, 2025	15	14.9	14.9	15.05	14.54	75,609
July 15, 2025	14.82	15	15	15.25	14.77	210,747
July 14, 2025	14.8	15.05	15.05	15.08	14.55	172,009
July 13, 2025	14.54	14.8	14.8	14.82	14.54	84,746
July 10, 2025	14.74	14.8	14.8	14.84	14.53	54,279
July 09, 2025	14.77	14.78	14.78	14.85	14.66	152,216
July 08, 2025	14.77	14.77	14.77	14.8	14.67	72,426
July 07, 2025	14.98	14.77	14.77	14.99	14.77	94,244
July 06, 2025	14.88	14.98	14.98	14.99	14.81	56,439
July 03, 2025	14.93	14.94	14.94	15.03	14.82	55,700
July 02, 2025	15	14.93	14.93	15	14.74	100,814
July 01, 2025	14.8	14.96	14.96	14.99	14.74	62,478
June 30, 2025	14.64	14.86	14.86	15.08	14.59	180,815
June 29, 2025	14.9	14.64	14.64	14.9	14.5	94,305
June 26, 2025	14.2	14.5	14.5	14.54	14.16	87,713
June 25, 2025	14.06	14.16	14.16	14.2	13.98	84,756
June 24, 2025	13.8	14.08	14.08	14.14	13.8	173,785
June 23, 2025	13.9	13.62	13.62	13.9	13.52	85,422
June 22, 2025	13.52	13.52	13.52	13.8	13.34	47,804
June 19, 2025	13.5	13.5	13.5	13.52	13.12	82,106
June 18, 2025	14	13.5	13.5	14	13.38	173,167
June 17, 2025	14.48	14	14	14.48	13.9	166,172

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