The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (TADAWUL:8030)
Saudi Arabia
· Delayed Price · Currency is SAR 14.45
-0.55 (-3.67%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:8030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 14.38 | 15.14 | 14.30 | 15.00 | 15.00 | 5.86% | 1,022,239 |
| Mar 5, 2026 | 14.01 | 14.47 | 14.01 | 14.17 | 14.17 | 1.65% | 1,043,276 |
| Mar 4, 2026 | 13.39 | 14.04 | 13.33 | 13.94 | 13.94 | 4.81% | 1,114,301 |
| Mar 3, 2026 | 13.56 | 13.62 | 13.23 | 13.30 | 13.30 | -1.92% | 659,970 |
| Mar 2, 2026 | 13.90 | 14.18 | 13.53 | 13.56 | 13.56 | -2.45% | 837,822 |
| Mar 1, 2026 | 13.40 | 14.67 | 13.40 | 13.90 | 13.90 | -6.02% | 1,107,011 |
| Feb 26, 2026 | 15.02 | 15.08 | 14.75 | 14.79 | 14.79 | -0.74% | 749,028 |
| Feb 25, 2026 | 14.99 | 15.15 | 14.16 | 14.90 | 14.90 | -0.80% | 885,184 |
| Feb 24, 2026 | 15.40 | 15.47 | 14.99 | 15.02 | 15.02 | -2.47% | 730,159 |
| Feb 23, 2026 | 15.52 | 15.71 | 14.83 | 15.40 | 15.40 | -1.22% | 1,221,278 |
| Feb 19, 2026 | 16.13 | 16.13 | 15.59 | 15.59 | 15.59 | -3.41% | 1,052,255 |
| Feb 18, 2026 | 15.50 | 16.24 | 15.35 | 16.14 | 16.14 | 4.40% | 1,623,440 |
| Feb 17, 2026 | 15.69 | 15.69 | 15.31 | 15.46 | 15.46 | -1.47% | 959,421 |
| Feb 16, 2026 | 15.92 | 15.94 | 15.59 | 15.69 | 15.69 | -0.95% | 883,155 |
| Feb 15, 2026 | 16.03 | 16.18 | 15.83 | 15.84 | 15.84 | -1.00% | 742,026 |
| Feb 12, 2026 | 15.54 | 16.30 | 15.34 | 16.00 | 16.00 | 4.51% | 2,749,090 |
| Feb 11, 2026 | 15.70 | 15.80 | 15.23 | 15.31 | 15.31 | -2.42% | 900,399 |
| Feb 10, 2026 | 15.60 | 15.73 | 15.25 | 15.69 | 15.69 | 0.58% | 973,938 |
| Feb 9, 2026 | 15.83 | 15.92 | 15.50 | 15.60 | 15.60 | -1.39% | 1,216,291 |
| Feb 8, 2026 | 15.30 | 15.95 | 15.22 | 15.82 | 15.82 | 5.26% | 2,065,224 |
| Feb 5, 2026 | 15.37 | 16.15 | 14.90 | 15.03 | 15.03 | -2.02% | 3,494,194 |
| Feb 4, 2026 | 15.32 | 15.44 | 15.18 | 15.34 | 15.34 | 0.13% | 1,016,178 |
| Feb 3, 2026 | 15.35 | 15.56 | 15.06 | 15.32 | 15.32 | 0.92% | 1,648,736 |
| Feb 2, 2026 | 14.48 | 15.33 | 14.30 | 15.18 | 15.18 | 4.69% | 3,095,395 |
| Feb 1, 2026 | 13.77 | 14.70 | 13.64 | 14.50 | 14.50 | 7.33% | 3,772,233 |
| Jan 29, 2026 | 13.26 | 13.72 | 13.13 | 13.51 | 13.51 | 2.35% | 2,078,994 |
| Jan 28, 2026 | 13.20 | 13.43 | 13.12 | 13.20 | 13.20 | -0.75% | 877,850 |
| Jan 27, 2026 | 13.15 | 13.40 | 13.12 | 13.30 | 13.30 | 1.14% | 692,999 |
| Jan 26, 2026 | 13.40 | 13.44 | 13.12 | 13.15 | 13.15 | -1.72% | 803,822 |
| Jan 25, 2026 | 13.51 | 13.59 | 13.22 | 13.38 | 13.38 | -0.82% | 871,720 |
| Jan 22, 2026 | 13.46 | 13.60 | 13.17 | 13.49 | 13.49 | 1.66% | 2,025,463 |
| Jan 21, 2026 | 12.25 | 13.27 | 12.12 | 13.27 | 13.27 | 9.94% | 2,878,518 |
| Jan 20, 2026 | 12.28 | 12.31 | 12.07 | 12.07 | 12.07 | -1.39% | 456,607 |
| Jan 19, 2026 | 12.35 | 12.49 | 12.24 | 12.24 | 12.24 | -0.97% | 497,478 |
| Jan 18, 2026 | 12.00 | 12.52 | 12.00 | 12.36 | 12.36 | 4.04% | 908,550 |
| Jan 15, 2026 | 12.32 | 12.32 | 11.84 | 11.88 | 11.88 | -2.70% | 594,038 |
| Jan 14, 2026 | 12.30 | 12.39 | 12.06 | 12.21 | 12.21 | -0.73% | 655,339 |
| Jan 13, 2026 | 12.31 | 12.43 | 12.11 | 12.30 | 12.30 | - | 633,663 |
| Jan 12, 2026 | 12.02 | 12.38 | 12.02 | 12.30 | 12.30 | 2.33% | 615,200 |
| Jan 11, 2026 | 11.93 | 12.22 | 11.93 | 12.02 | 12.02 | 1.09% | 525,701 |
| Jan 8, 2026 | 12.00 | 12.02 | 11.73 | 11.89 | 11.89 | -0.75% | 442,752 |
| Jan 7, 2026 | 12.10 | 12.16 | 11.76 | 11.98 | 11.98 | 3.36% | 842,330 |
| Jan 6, 2026 | 11.63 | 11.86 | 11.54 | 11.59 | 11.59 | -0.17% | 415,437 |
| Jan 5, 2026 | 12.00 | 12.08 | 11.50 | 11.61 | 11.61 | -2.52% | 836,950 |
| Jan 4, 2026 | 12.30 | 12.31 | 11.72 | 11.91 | 11.91 | -2.54% | 811,030 |
| Jan 1, 2026 | 11.87 | 12.50 | 11.75 | 12.22 | 12.22 | 5.62% | 1,249,674 |
| Dec 31, 2025 | 11.11 | 11.63 | 11.11 | 11.57 | 11.57 | 4.14% | 882,777 |
| Dec 30, 2025 | 11.17 | 11.38 | 11.04 | 11.11 | 11.11 | -0.98% | 1,405,143 |
| Dec 29, 2025 | 11.09 | 11.35 | 11.04 | 11.22 | 11.22 | 1.36% | 1,140,896 |
| Dec 28, 2025 | 11.86 | 11.86 | 11.07 | 11.07 | 11.07 | -6.58% | 1,029,091 |
| Dec 25, 2025 | 11.79 | 11.90 | 11.76 | 11.85 | 11.85 | - | 198,762 |
| Dec 24, 2025 | 12.09 | 12.11 | 11.82 | 11.85 | 11.85 | -1.41% | 526,467 |
| Dec 23, 2025 | 12.07 | 12.17 | 12.01 | 12.02 | 12.02 | -0.25% | 650,685 |
| Dec 22, 2025 | 12.21 | 12.27 | 12.00 | 12.05 | 12.05 | -1.23% | 730,884 |
| Dec 21, 2025 | 12.39 | 12.44 | 12.15 | 12.20 | 12.20 | -0.81% | 1,108,293 |
| Dec 18, 2025 | 12.50 | 12.55 | 12.26 | 12.30 | 12.30 | -1.44% | 597,037 |
| Dec 17, 2025 | 12.53 | 12.58 | 12.33 | 12.48 | 12.48 | 0.08% | 572,842 |
| Dec 16, 2025 | 12.83 | 12.83 | 12.46 | 12.47 | 12.47 | -2.50% | 642,516 |
| Dec 15, 2025 | 12.80 | 12.95 | 12.70 | 12.79 | 12.79 | -0.54% | 521,113 |
| Dec 14, 2025 | 13.08 | 13.10 | 12.81 | 12.86 | 12.86 | -1.46% | 466,984 |
| Dec 11, 2025 | 13.26 | 13.26 | 12.94 | 13.05 | 13.05 | -1.06% | 532,576 |
| Dec 10, 2025 | 13.09 | 13.20 | 13.09 | 13.19 | 13.19 | 0.84% | 484,869 |
| Dec 9, 2025 | 13.06 | 13.14 | 12.92 | 13.08 | 13.08 | 0.15% | 523,585 |
| Dec 8, 2025 | 13.29 | 13.29 | 12.94 | 13.06 | 13.06 | -1.14% | 678,538 |
| Dec 7, 2025 | 13.00 | 13.34 | 12.89 | 13.21 | 13.21 | 1.77% | 542,005 |
| Dec 4, 2025 | 12.96 | 13.22 | 12.96 | 12.98 | 12.98 | 0.31% | 736,344 |
| Dec 3, 2025 | 12.84 | 13.14 | 12.84 | 12.94 | 12.94 | 0.94% | 332,516 |
| Dec 2, 2025 | 12.98 | 13.13 | 12.80 | 12.82 | 12.82 | -1.00% | 620,134 |
| Dec 1, 2025 | 13.03 | 13.22 | 12.89 | 12.95 | 12.95 | -0.46% | 665,223 |
| Nov 30, 2025 | 13.35 | 13.44 | 13.01 | 13.01 | 13.01 | -2.33% | 561,347 |
| Nov 27, 2025 | 13.62 | 13.64 | 13.30 | 13.32 | 13.32 | -1.33% | 441,425 |
| Nov 26, 2025 | 13.51 | 13.60 | 13.31 | 13.50 | 13.50 | -0.07% | 796,818 |
| Nov 25, 2025 | 13.90 | 14.04 | 13.51 | 13.51 | 13.51 | -2.53% | 820,734 |
| Nov 24, 2025 | 14.15 | 14.15 | 13.83 | 13.86 | 13.86 | -2.05% | 2,687,948 |
| Nov 23, 2025 | 14.12 | 14.52 | 14.12 | 14.15 | 14.15 | 0.07% | 762,926 |
| Nov 20, 2025 | 14.04 | 14.60 | 13.96 | 14.14 | 14.14 | 0.93% | 1,756,021 |
| Nov 19, 2025 | 13.89 | 14.16 | 13.89 | 14.01 | 14.01 | 0.86% | 998,736 |
| Nov 18, 2025 | 13.92 | 14.08 | 13.74 | 13.89 | 13.89 | -0.36% | 781,586 |
| Nov 17, 2025 | 14.02 | 14.20 | 13.74 | 13.94 | 13.94 | -0.57% | 1,115,055 |
| Nov 16, 2025 | 14.35 | 14.35 | 14.01 | 14.02 | 14.02 | -2.44% | 557,611 |
| Nov 13, 2025 | 14.43 | 14.48 | 14.33 | 14.37 | 14.37 | -0.42% | 518,570 |
| Nov 12, 2025 | 14.38 | 14.65 | 14.34 | 14.43 | 14.43 | 0.35% | 744,104 |
| Nov 11, 2025 | 14.65 | 14.65 | 14.23 | 14.38 | 14.38 | -1.03% | 711,557 |
| Nov 10, 2025 | 14.25 | 14.59 | 14.25 | 14.53 | 14.53 | 1.89% | 401,487 |
| Nov 9, 2025 | 14.53 | 14.53 | 14.18 | 14.26 | 14.26 | -1.66% | 394,576 |
| Nov 6, 2025 | 14.44 | 14.61 | 14.28 | 14.50 | 14.50 | -0.21% | 563,120 |
| Nov 5, 2025 | 15.00 | 15.00 | 14.30 | 14.53 | 14.53 | -2.81% | 736,657 |
| Nov 4, 2025 | 15.41 | 15.41 | 14.90 | 14.95 | 14.95 | -1.58% | 684,444 |
| Nov 3, 2025 | 15.32 | 15.34 | 14.95 | 15.19 | 15.19 | -0.91% | 1,265,676 |
| Nov 2, 2025 | 15.33 | 15.62 | 15.20 | 15.33 | 15.33 | 0.07% | 669,484 |
| Oct 30, 2025 | 15.11 | 15.70 | 15.10 | 15.32 | 15.32 | 1.39% | 2,075,475 |
| Oct 29, 2025 | 15.07 | 15.23 | 15.04 | 15.11 | 15.11 | 0.27% | 480,304 |
| Oct 28, 2025 | 15.10 | 15.37 | 15.06 | 15.07 | 15.07 | -0.66% | 753,456 |
| Oct 27, 2025 | 15.27 | 15.31 | 15.15 | 15.17 | 15.17 | - | 459,773 |
| Oct 26, 2025 | 15.30 | 15.38 | 15.00 | 15.17 | 15.17 | -0.13% | 821,364 |
| Oct 23, 2025 | 15.34 | 15.49 | 15.10 | 15.19 | 15.19 | -0.98% | 763,291 |
| Oct 22, 2025 | 15.30 | 15.54 | 15.25 | 15.34 | 15.34 | 0.26% | 612,455 |
| Oct 21, 2025 | 15.70 | 15.70 | 15.27 | 15.30 | 15.30 | -2.55% | 723,849 |
| Oct 20, 2025 | 15.84 | 16.19 | 15.69 | 15.70 | 15.70 | -0.82% | 1,420,873 |
| Oct 19, 2025 | 15.98 | 16.11 | 15.83 | 15.83 | 15.83 | -0.94% | 700,319 |