Skip to main content
The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
Saudi Arabia flag Saudi Arabia · Delayed Price · Currency is SAR
12.98
+0.04 (0.31%)
Dec 4, 2025, 3:19 PM AST

TADAWUL:8030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202512.9613.2212.9612.9812.980.31%736,344
Dec 3, 202512.8413.1412.8412.9412.940.94%332,516
Dec 2, 202512.9813.1312.8012.8212.82-1.00%620,134
Dec 1, 202513.0313.2212.8912.9512.95-0.46%665,223
Nov 30, 202513.3513.4413.0113.0113.01-2.33%561,347
Nov 27, 202513.6213.6413.3013.3213.32-1.33%441,425
Nov 26, 202513.5113.6013.3113.5013.50-0.07%796,818
Nov 25, 202513.9014.0413.5113.5113.51-2.53%820,734
Nov 24, 202514.1514.1513.8313.8613.86-2.05%2,687,948
Nov 23, 202514.1214.5214.1214.1514.150.07%762,926
Nov 20, 202514.0414.6013.9614.1414.140.93%1,756,021
Nov 19, 202513.8914.1613.8914.0114.010.86%998,736
Nov 18, 202513.9214.0813.7413.8913.89-0.36%781,586
Nov 17, 202514.0214.2013.7413.9413.94-0.57%1,115,055
Nov 16, 202514.3514.3514.0114.0214.02-2.44%557,611
Nov 13, 202514.4314.4814.3314.3714.37-0.42%518,570
Nov 12, 202514.3814.6514.3414.4314.430.35%744,104
Nov 11, 202514.6514.6514.2314.3814.38-1.03%711,557
Nov 10, 202514.2514.5914.2514.5314.531.89%401,487
Nov 9, 202514.5314.5314.1814.2614.26-1.66%394,576
Nov 6, 202514.4414.6114.2814.5014.50-0.21%563,120
Nov 5, 202515.0015.0014.3014.5314.53-2.81%736,657
Nov 4, 202515.4115.4114.9014.9514.95-1.58%684,444
Nov 3, 202515.3215.3414.9515.1915.19-0.91%1,265,676
Nov 2, 202515.3315.6215.2015.3315.330.07%669,484
Oct 30, 202515.1115.7015.1015.3215.321.39%2,075,475
Oct 29, 202515.0715.2315.0415.1115.110.27%480,304
Oct 28, 202515.1015.3715.0615.0715.07-0.66%753,456
Oct 27, 202515.2715.3115.1515.1715.17-459,773
Oct 26, 202515.3015.3815.0015.1715.17-0.13%821,364
Oct 23, 202515.3415.4915.1015.1915.19-0.98%763,291
Oct 22, 202515.3015.5415.2515.3415.340.26%612,455
Oct 21, 202515.7015.7015.2715.3015.30-2.55%723,849
Oct 20, 202515.8416.1915.6915.7015.70-0.82%1,420,873
Oct 19, 202515.9816.1115.8315.8315.83-0.94%700,319
Oct 16, 202516.2116.2515.9615.9815.98-1.36%1,117,641
Oct 15, 202516.2316.5916.1616.2016.20-0.18%896,822
Oct 14, 202516.4516.4916.2316.2316.23-1.34%401,231
Oct 13, 202516.3016.5716.3016.4516.451.04%429,953
Oct 12, 202515.5016.5015.5016.2816.28-2.16%599,198
Oct 9, 202516.6116.6516.4416.6416.640.18%584,559
Oct 8, 202516.9516.9516.6016.6116.61-2.01%568,240
Oct 7, 202516.9817.2516.9316.9516.95-0.29%844,542
Oct 6, 202516.8217.0216.8017.0017.001.07%636,640
Oct 5, 202516.9017.0716.8116.8216.82-0.65%720,642
Oct 2, 202517.2717.3016.9316.9316.93-1.57%872,811
Oct 1, 202517.2117.5217.1517.2017.20-0.17%1,080,762
Sep 30, 202517.0717.2317.0417.2317.230.47%815,803
Sep 29, 202517.1517.2316.9217.1517.15-775,684
Sep 28, 202517.0917.2816.9017.1517.150.35%1,222,496
Sep 25, 202516.9917.3216.7117.0917.091.61%2,265,713
Sep 24, 202516.5117.0916.5116.8216.822.25%1,301,099
Sep 22, 202516.6216.7916.3816.4516.45-2.08%1,081,176
Sep 21, 202516.3217.1016.2616.8016.807.14%2,819,644
Sep 18, 202515.7015.7015.4015.6815.680.84%556,455
Sep 17, 202515.5315.5715.2615.5515.550.13%837,281
Sep 16, 202515.0915.5714.9815.5315.532.71%1,303,054
Sep 15, 202514.8315.1614.7715.1215.121.82%610,877
Sep 14, 202515.3215.3814.8314.8514.85-2.69%748,480
Sep 11, 202515.5515.6715.2615.2615.26-2.24%300,395
Sep 10, 202515.9415.9415.5515.6115.61-1.20%347,979
Sep 9, 202515.6815.8615.5715.8015.800.83%480,278
Sep 8, 202515.6716.1115.6215.6715.670.13%872,337
Sep 7, 202515.7515.8015.6115.6515.65-0.06%385,873
Sep 4, 202515.6315.7815.5415.6615.660.26%328,502
Sep 3, 202515.5515.9015.5515.6215.620.64%724,702
Sep 2, 202516.0616.0915.5015.5215.52-3.48%1,077,402
Sep 1, 202516.1816.3216.0016.0816.08-0.62%819,609
Aug 31, 202516.5016.7016.1416.1816.18-2.18%567,633
Aug 28, 202516.6216.6816.3816.5416.54-0.60%441,551
Aug 27, 202516.8017.0016.5616.6416.64-2.12%866,357
Aug 26, 202516.6817.0016.4417.0017.002.66%505,326
Aug 25, 202516.7316.7416.5316.5616.56-1.02%529,653
Aug 24, 202516.8117.0316.6816.7316.73-0.06%758,488
Aug 21, 202516.7416.7516.4816.7416.740.30%600,921
Aug 20, 202516.9116.9116.6916.6916.69-1.36%558,391
Aug 19, 202517.0017.0016.7816.9216.920.06%534,844
Aug 18, 202517.0017.0916.8916.9116.91-0.53%747,737
Aug 17, 202516.6317.2516.6317.0017.001.86%1,489,649
Aug 14, 202516.8916.8916.5716.6916.69-0.48%653,530
Aug 13, 202516.8617.2416.7016.7716.770.66%1,223,193
Aug 12, 202516.9717.0416.6416.6616.66-1.65%1,166,094
Aug 11, 202517.4617.4716.9016.9416.94-1.17%2,152,371
Aug 10, 202516.6917.5916.6917.1417.143.88%5,222,813
Aug 7, 202515.8517.0315.7716.5016.504.43%5,035,934
Aug 6, 202515.5016.1315.1515.8015.80-2.17%1,821,302
Aug 5, 202516.2416.3516.0516.1516.15-0.43%960,107
Aug 4, 202516.4016.4816.0216.2216.22-2.58%913,212
Aug 3, 202516.8916.8916.4316.6516.65-1.77%653,185
Jul 31, 202517.1017.1616.8916.9516.95-0.70%972,276
Jul 30, 202517.1917.3916.9617.0717.07-0.58%628,005
Jul 29, 202517.5017.5017.0517.1717.17-1.94%749,606
Jul 28, 202517.8117.8117.4217.5117.51-1.63%568,114
Jul 27, 202517.7218.0917.5017.8017.800.96%1,102,471
Jul 24, 202517.9818.0317.4517.6317.63-1.34%673,922
Jul 23, 202517.8018.0017.6017.8717.871.25%908,454
Jul 22, 202518.4418.5217.6017.6517.65-4.28%1,282,692
Jul 21, 202518.4818.6018.1418.4418.44-0.54%699,827
Jul 20, 202518.9819.2218.5418.5418.54-2.27%704,734
Jul 17, 202518.9019.0518.7418.9718.970.37%765,103