Gulf General Cooperative Insurance Company (8260.SR) SAU
3.73
+0.02(+0.54%)
Currency In SAR
- General
- Statistics
- Historical Data
- Profile
- Financials
3.73
+0.02(+0.54%)
Currency In SAR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.71 | 3.73 | 3.73 | 3.77 | 3.68 | 183,578 |
| April 01, 2026 | 3.72 | 3.71 | 3.71 | 3.72 | 3.69 | 330,784 |
| March 31, 2026 | 3.7 | 3.73 | 3.73 | 3.75 | 3.7 | 34,806 |
| March 30, 2026 | 3.71 | 3.7 | 3.7 | 3.71 | 3.66 | 141,536 |
| March 29, 2026 | 3.73 | 3.73 | 3.73 | 3.77 | 3.66 | 131,383 |
| March 26, 2026 | 3.72 | 3.69 | 3.69 | 3.73 | 3.66 | 105,956 |
| March 25, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.68 | 102,042 |
| March 24, 2026 | 3.74 | 3.68 | 3.68 | 3.74 | 3.64 | 47,132 |
| March 16, 2026 | 3.68 | 3.69 | 3.69 | 3.7 | 3.63 | 79,028 |
| March 15, 2026 | 3.68 | 3.68 | 3.68 | 3.73 | 3.68 | 173,062 |
| March 12, 2026 | 3.69 | 3.67 | 3.67 | 3.69 | 3.62 | 67,597 |
| March 11, 2026 | 3.68 | 3.72 | 3.72 | 3.76 | 3.68 | 220,164 |
| March 10, 2026 | 3.68 | 3.67 | 3.67 | 3.74 | 3.63 | 101,679 |
| March 09, 2026 | 3.8 | 3.7 | 3.7 | 3.8 | 3.69 | 315,192 |
| March 08, 2026 | 3.81 | 3.8 | 3.8 | 3.81 | 3.78 | 379,818 |
| March 05, 2026 | 3.77 | 3.81 | 3.81 | 3.87 | 3.73 | 87,729 |
| March 04, 2026 | 3.68 | 3.73 | 3.73 | 3.79 | 3.68 | 102,913 |
| March 03, 2026 | 3.72 | 3.72 | 3.72 | 3.74 | 3.65 | 160,202 |
| March 02, 2026 | 3.7 | 3.72 | 3.72 | 3.79 | 3.7 | 133,781 |
| March 01, 2026 | 3.55 | 3.7 | 3.7 | 3.77 | 3.55 | 152,531 |
| February 26, 2026 | 3.8 | 3.77 | 3.77 | 3.81 | 3.71 | 51,500 |
| February 25, 2026 | 3.75 | 3.75 | 3.75 | 3.84 | 3.67 | 318,232 |
| February 24, 2026 | 3.73 | 3.69 | 3.69 | 3.75 | 3.67 | 101,831 |
| February 23, 2026 | 3.76 | 3.73 | 3.73 | 3.78 | 3.64 | 193,114 |
| February 19, 2026 | 3.91 | 3.85 | 0 | 3.92 | 3.82 | 287,438 |
| February 18, 2026 | 3.89 | 3.92 | 0 | 3.98 | 3.8 | 214,176 |
| February 17, 2026 | 3.97 | 3.89 | 0 | 3.98 | 3.89 | 147,430 |
| February 16, 2026 | 4.03 | 3.99 | 0 | 4.08 | 3.97 | 249,328 |
| February 15, 2026 | 3.97 | 4.03 | 0 | 4.07 | 3.97 | 182,370 |
| February 12, 2026 | 3.94 | 3.95 | 0 | 4.02 | 3.9 | 121,965 |
| February 11, 2026 | 3.95 | 3.99 | 0 | 3.99 | 3.89 | 122,349 |
| February 10, 2026 | 3.97 | 3.93 | 0 | 3.98 | 3.93 | 107,643 |
| February 09, 2026 | 3.97 | 3.96 | 0 | 3.99 | 3.9 | 129,852 |
| February 08, 2026 | 3.92 | 3.97 | 0 | 4.03 | 3.92 | 165,220 |
| February 05, 2026 | 4 | 3.92 | 0 | 4 | 3.84 | 217,538 |
| February 04, 2026 | 4.01 | 4 | 0 | 4.05 | 3.96 | 181,842 |
| February 03, 2026 | 4.03 | 4.04 | 0 | 4.08 | 4 | 184,599 |
| February 02, 2026 | 4 | 4.03 | 0 | 4.08 | 3.95 | 254,189 |
| February 01, 2026 | 4.1 | 4 | 0 | 4.1 | 3.98 | 269,367 |
| January 29, 2026 | 4.18 | 4.06 | 0 | 4.18 | 4.05 | 187,493 |
| January 28, 2026 | 4.19 | 4.16 | 0 | 4.19 | 4.07 | 169,149 |
| January 27, 2026 | 4.19 | 4.17 | 0 | 4.2 | 4.14 | 286,089 |
| January 26, 2026 | 4.19 | 4.18 | 0 | 4.22 | 4.07 | 238,630 |
| January 25, 2026 | 4.33 | 4.19 | 0 | 4.4 | 4.15 | 467,857 |
| January 22, 2026 | 4.4 | 4.28 | 0 | 4.43 | 4.27 | 593,010 |
| January 21, 2026 | 3.93 | 4.32 | 0 | 4.32 | 3.93 | 1.6M |
| January 20, 2026 | 3.99 | 3.93 | 0 | 4.03 | 3.93 | 192,166 |
| January 19, 2026 | 4.11 | 3.95 | 0 | 4.25 | 3.95 | 689,582 |
| January 18, 2026 | 3.94 | 4.03 | 0 | 4.09 | 3.94 | 251,032 |
| January 15, 2026 | 4.08 | 3.94 | 0 | 4.08 | 3.9 | 104,662 |
| January 14, 2026 | 4.15 | 4.04 | 0 | 4.19 | 4.04 | 115,390 |
| January 13, 2026 | 4.14 | 4.15 | 0 | 4.19 | 4.09 | 134,109 |
| January 12, 2026 | 4.11 | 4.15 | 0 | 4.17 | 4.09 | 146,291 |
| January 11, 2026 | 4.05 | 4.08 | 0 | 4.1 | 4 | 118,425 |
| January 08, 2026 | 4.11 | 3.99 | 0 | 4.11 | 3.94 | 56,172 |
| January 07, 2026 | 4 | 4.08 | 0 | 4.13 | 4 | 206,611 |
| January 06, 2026 | 3.97 | 3.94 | 0 | 4.01 | 3.9 | 61,263 |
| January 05, 2026 | 4.02 | 3.97 | 0 | 4.12 | 3.97 | 159,250 |
| January 04, 2026 | 4.02 | 4.02 | 0 | 4.04 | 3.9 | 89,125 |
| January 01, 2026 | 3.98 | 4.02 | 0 | 4.15 | 3.98 | 266,719 |