Gulf Insurance Group - 8250.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	23.49	22.57	22.57	23.49	22.57	52,745
February 18, 2026	22.99	23.37	23.37	23.5	22.71	47,836
February 17, 2026	23.3	22.82	22.82	23.35	22.8	62,739
February 16, 2026	23.74	23.39	23.39	23.74	23.34	39,291
February 15, 2026	23.7	23.64	23.64	23.7	23.45	65,288
February 12, 2026	23.68	23.7	23.7	23.83	23.42	80,206
February 11, 2026	24.07	23.68	23.68	24.38	23.54	117,986
February 10, 2026	24.34	24.26	24.26	24.35	24.08	36,972
February 09, 2026	24.39	24.34	24.34	24.56	24.1	42,149
February 08, 2026	24.16	24.32	24.32	24.78	24.16	45,198
February 05, 2026	24.48	24.16	24.16	24.53	24.02	82,141
February 04, 2026	24.62	24.44	24.44	24.8	24.31	97,893
February 03, 2026	24.37	24.58	24.58	24.7	24.37	112,004
February 02, 2026	23.99	24.3	24.3	24.36	23.7	42,570
February 01, 2026	23.67	24.09	24.09	24.18	23.58	95,290
January 29, 2026	24.22	24.18	24.18	24.27	23.94	65,350
January 28, 2026	24.4	24.13	24.13	24.47	24.11	42,538
January 27, 2026	24.39	24.38	24.38	24.39	24	91,813
January 26, 2026	24.2	24.03	24.03	24.44	23.84	74,760
January 25, 2026	24.2	24.2	24.2	24.48	24.1	103,410
January 22, 2026	24.08	24.38	24.38	24.6	23.92	362,223
January 21, 2026	22.6	24.07	24.07	24.28	22.23	449,302
January 20, 2026	22.6	22.39	22.39	22.6	22.21	56,779
January 19, 2026	22.37	22.46	22.46	22.64	22.28	83,200
January 18, 2026	22	22.33	22.33	22.4	22	41,060
January 15, 2026	22.33	21.77	21.77	22.4	21.71	139,611
January 14, 2026	22.4	22.46	22.46	22.8	22.25	101,441
January 13, 2026	22.21	22.4	22.4	22.41	22.13	60,771
January 12, 2026	22.09	22.2	22.2	22.33	22.09	76,599
January 11, 2026	21.95	22.09	22.09	22.19	21.95	29,117
January 08, 2026	21.8	21.95	21.95	21.99	21.73	45,664
January 07, 2026	22.02	22.01	22.01	22.27	21.7	69,829
January 06, 2026	22	21.6	21.6	22.21	21.6	49,687
January 05, 2026	21.61	22	22	22.14	21.61	124,712
January 04, 2026	22.27	22	22	22.27	21.4	51,853
January 01, 2026	21.4	22	22	22.21	21.4	70,768
December 31, 2025	23	21.38	21.38	23	21.32	194,616
December 30, 2025	21.07	21.14	21.14	21.44	21.07	54,074
December 29, 2025	20.84	21.38	21.38	21.43	20.84	66,873
December 28, 2025	21.86	21	21	21.86	21	116,026
December 25, 2025	21.88	21.79	21.79	22	21.73	88,354
December 24, 2025	22.24	21.86	21.86	22.32	21.77	80,964
December 23, 2025	22.21	22.24	22.24	22.39	22.17	28,425
December 22, 2025	22.33	22.2	22.2	22.33	22.13	31,255
December 21, 2025	22.4	22.24	22.24	22.52	22.23	26,435
December 18, 2025	22.4	22.22	22.22	22.4	21.95	80,549
December 17, 2025	22.19	22.19	22.19	22.19	21.92	101,041
December 16, 2025	22.5	22.12	22.12	22.5	22.03	93,501
December 15, 2025	22.4	22.37	22.37	22.4	22.11	111,206
December 14, 2025	22.66	22.48	22.48	22.77	22.08	95,840
December 11, 2025	22.96	22.8	22.8	22.96	22.5	55,228
December 10, 2025	22.7	22.9	22.9	22.98	22.7	89,785
December 09, 2025	22.5	22.86	22.86	22.9	22.46	48,068
December 08, 2025	22.98	22.56	22.56	23.03	22.31	276,720
December 07, 2025	23.44	22.94	22.94	23.55	22.82	113,408
December 04, 2025	22.96	23.4	23.4	23.44	22.96	61,028
December 03, 2025	22.82	23.05	23.05	23.17	22.8	524,277
December 02, 2025	23.2	23	23	23.2	22.8	48,174
December 01, 2025	22.74	23.11	23.11	23.18	22.48	114,353
November 30, 2025	22.9	22.73	22.73	22.9	22.04	206,593

Gulf Insurance Group (8250.SR) SAU