Gulf Insurance Group (TADAWUL:8250)
Saudi Arabia
· Delayed Price · Currency is SAR 24.55
+0.16 (0.66%)
Apr 29, 2026, 3:10 PM AST
Gulf Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 24.48 | 24.59 | 24.32 | 24.51 | 24.51 | 0.49% | 63,124 |
| Apr 28, 2026 | 24.34 | 24.65 | 24.27 | 24.39 | 24.39 | -0.37% | 46,643 |
| Apr 27, 2026 | 24.90 | 24.96 | 24.44 | 24.48 | 24.48 | -0.89% | 130,607 |
| Apr 26, 2026 | 24.70 | 24.99 | 24.54 | 24.70 | 24.70 | 0.37% | 48,733 |
| Apr 23, 2026 | 24.92 | 25.06 | 24.61 | 24.61 | 24.61 | -0.77% | 61,601 |
| Apr 22, 2026 | 25.28 | 25.28 | 24.76 | 24.80 | 24.80 | -2.05% | 133,408 |
| Apr 21, 2026 | 25.48 | 25.48 | 25.08 | 25.32 | 25.32 | 0.24% | 75,064 |
| Apr 20, 2026 | 25.34 | 25.74 | 25.08 | 25.26 | 25.26 | -0.32% | 256,283 |
| Apr 19, 2026 | 25.22 | 25.68 | 25.22 | 25.34 | 25.34 | -0.08% | 59,442 |
| Apr 16, 2026 | 25.60 | 25.84 | 25.32 | 25.36 | 25.36 | -1.32% | 118,634 |
| Apr 15, 2026 | 25.70 | 25.98 | 25.52 | 25.70 | 25.70 | 0.78% | 106,485 |
| Apr 14, 2026 | 25.10 | 25.50 | 25.04 | 25.50 | 25.50 | 1.92% | 126,017 |
| Apr 13, 2026 | 25.40 | 25.48 | 24.92 | 25.02 | 25.02 | -1.34% | 212,515 |
| Apr 12, 2026 | 25.00 | 26.10 | 25.00 | 25.36 | 25.36 | 0.63% | 178,258 |
| Apr 9, 2026 | 25.26 | 25.48 | 24.94 | 25.20 | 25.20 | -1.02% | 82,569 |
| Apr 8, 2026 | 24.61 | 25.58 | 24.61 | 25.46 | 25.46 | 5.21% | 262,723 |
| Apr 7, 2026 | 24.75 | 24.86 | 24.08 | 24.20 | 24.20 | -2.69% | 137,278 |
| Apr 6, 2026 | 24.93 | 25.14 | 24.80 | 24.87 | 24.87 | 0.08% | 98,255 |
| Apr 5, 2026 | 24.90 | 25.22 | 24.71 | 24.85 | 24.85 | 0.16% | 103,923 |
| Apr 2, 2026 | 24.96 | 25.00 | 24.50 | 24.81 | 24.81 | - | 198,199 |
| Apr 1, 2026 | 24.29 | 25.18 | 24.20 | 24.81 | 24.81 | 2.65% | 320,816 |
| Mar 31, 2026 | 24.35 | 24.49 | 24.00 | 24.17 | 24.17 | -0.62% | 247,634 |
| Mar 30, 2026 | 24.57 | 24.57 | 24.12 | 24.32 | 24.32 | -0.33% | 134,575 |
| Mar 29, 2026 | 23.66 | 24.47 | 23.66 | 24.40 | 24.40 | 1.71% | 151,132 |
| Mar 26, 2026 | 23.85 | 24.00 | 23.52 | 23.99 | 23.99 | 1.05% | 97,373 |
| Mar 25, 2026 | 23.34 | 23.94 | 23.34 | 23.74 | 23.74 | 1.50% | 120,341 |
| Mar 24, 2026 | 23.50 | 23.66 | 23.10 | 23.39 | 23.39 | -0.26% | 105,456 |
| Mar 16, 2026 | 23.25 | 23.48 | 23.05 | 23.45 | 23.45 | 0.73% | 61,419 |
| Mar 15, 2026 | 23.50 | 23.50 | 23.00 | 23.28 | 23.28 | -0.89% | 27,903 |
| Mar 12, 2026 | 23.13 | 23.49 | 22.92 | 23.49 | 23.49 | 0.95% | 48,134 |
| Mar 11, 2026 | 23.23 | 23.34 | 23.00 | 23.27 | 23.27 | 0.22% | 64,297 |
| Mar 10, 2026 | 23.00 | 23.41 | 22.93 | 23.22 | 23.22 | 1.22% | 165,635 |
| Mar 9, 2026 | 23.48 | 23.80 | 22.94 | 22.94 | 22.94 | -1.67% | 264,687 |
| Mar 8, 2026 | 22.50 | 23.42 | 22.44 | 23.33 | 23.33 | 4.29% | 251,987 |
| Mar 5, 2026 | 22.38 | 22.58 | 22.18 | 22.37 | 22.37 | 0.99% | 145,576 |
| Mar 4, 2026 | 21.76 | 22.40 | 21.76 | 22.15 | 22.15 | 1.79% | 366,528 |
| Mar 3, 2026 | 21.59 | 22.10 | 21.40 | 21.76 | 21.76 | 0.79% | 133,968 |
| Mar 2, 2026 | 22.33 | 22.94 | 21.39 | 21.59 | 21.59 | -5.18% | 264,442 |
| Mar 1, 2026 | 22.20 | 23.29 | 22.00 | 22.77 | 22.77 | -1.00% | 209,431 |
| Feb 26, 2026 | 23.50 | 23.50 | 22.41 | 23.00 | 23.00 | 7.48% | 591,773 |
| Feb 25, 2026 | 21.70 | 23.00 | 21.36 | 21.40 | 21.40 | -2.46% | 134,863 |
| Feb 24, 2026 | 22.12 | 22.65 | 21.79 | 21.94 | 21.94 | -1.61% | 57,496 |
| Feb 23, 2026 | 22.60 | 23.45 | 22.22 | 22.30 | 22.30 | -1.20% | 66,406 |
| Feb 19, 2026 | 23.49 | 23.49 | 22.57 | 22.57 | 22.57 | -3.42% | 52,745 |
| Feb 18, 2026 | 22.99 | 23.50 | 22.71 | 23.37 | 23.37 | 2.41% | 47,836 |
| Feb 17, 2026 | 23.30 | 23.35 | 22.80 | 22.82 | 22.82 | -2.44% | 62,739 |
| Feb 16, 2026 | 23.74 | 23.74 | 23.34 | 23.39 | 23.39 | -1.06% | 39,291 |
| Feb 15, 2026 | 23.70 | 23.70 | 23.45 | 23.64 | 23.64 | -0.25% | 65,288 |
| Feb 12, 2026 | 23.68 | 23.83 | 23.42 | 23.70 | 23.70 | 0.08% | 80,206 |
| Feb 11, 2026 | 24.07 | 24.38 | 23.54 | 23.68 | 23.68 | -2.39% | 117,986 |
| Feb 10, 2026 | 24.34 | 24.35 | 24.08 | 24.26 | 24.26 | -0.33% | 36,972 |
| Feb 9, 2026 | 24.39 | 24.56 | 24.10 | 24.34 | 24.34 | 0.08% | 42,149 |
| Feb 8, 2026 | 24.16 | 24.78 | 24.16 | 24.32 | 24.32 | 0.66% | 45,198 |
| Feb 5, 2026 | 24.48 | 24.53 | 24.02 | 24.16 | 24.16 | -1.15% | 82,141 |
| Feb 4, 2026 | 24.62 | 24.80 | 24.31 | 24.44 | 24.44 | -0.57% | 97,893 |
| Feb 3, 2026 | 24.37 | 24.70 | 24.37 | 24.58 | 24.58 | 1.15% | 112,004 |
| Feb 2, 2026 | 23.99 | 24.36 | 23.70 | 24.30 | 24.30 | 0.87% | 42,570 |
| Feb 1, 2026 | 23.67 | 24.18 | 23.58 | 24.09 | 24.09 | -0.37% | 95,290 |
| Jan 29, 2026 | 24.22 | 24.27 | 23.94 | 24.18 | 24.18 | 0.21% | 65,350 |
| Jan 28, 2026 | 24.40 | 24.47 | 24.11 | 24.13 | 24.13 | -1.03% | 42,538 |
| Jan 27, 2026 | 24.39 | 24.39 | 24.00 | 24.38 | 24.38 | 1.46% | 91,813 |
| Jan 26, 2026 | 24.20 | 24.44 | 23.84 | 24.03 | 24.03 | -0.70% | 74,760 |
| Jan 25, 2026 | 24.20 | 24.48 | 24.10 | 24.20 | 24.20 | -0.74% | 103,410 |
| Jan 22, 2026 | 24.08 | 24.60 | 23.92 | 24.38 | 24.38 | 1.29% | 362,223 |
| Jan 21, 2026 | 22.60 | 24.28 | 22.23 | 24.07 | 24.07 | 7.50% | 440,363 |
| Jan 20, 2026 | 22.60 | 22.60 | 22.21 | 22.39 | 22.39 | -0.31% | 56,779 |
| Jan 19, 2026 | 22.37 | 22.64 | 22.28 | 22.46 | 22.46 | 0.58% | 83,200 |
| Jan 18, 2026 | 22.00 | 22.40 | 22.00 | 22.33 | 22.33 | 2.57% | 41,060 |
| Jan 15, 2026 | 22.33 | 22.40 | 21.71 | 21.77 | 21.77 | -3.07% | 139,611 |
| Jan 14, 2026 | 22.40 | 22.80 | 22.25 | 22.46 | 22.46 | 0.27% | 101,441 |
| Jan 13, 2026 | 22.21 | 22.41 | 22.13 | 22.40 | 22.40 | 0.90% | 60,771 |
| Jan 12, 2026 | 22.09 | 22.33 | 22.09 | 22.20 | 22.20 | 0.50% | 76,599 |
| Jan 11, 2026 | 21.95 | 22.19 | 21.95 | 22.09 | 22.09 | 0.64% | 29,117 |
| Jan 8, 2026 | 21.80 | 21.99 | 21.73 | 21.95 | 21.95 | -0.27% | 45,664 |
| Jan 7, 2026 | 22.02 | 22.27 | 21.70 | 22.01 | 22.01 | 1.90% | 69,829 |
| Jan 6, 2026 | 22.00 | 22.21 | 21.60 | 21.60 | 21.60 | -1.82% | 49,687 |
| Jan 5, 2026 | 21.61 | 22.14 | 21.61 | 22.00 | 22.00 | - | 124,712 |
| Jan 4, 2026 | 22.27 | 22.27 | 21.40 | 22.00 | 22.00 | - | 51,853 |
| Jan 1, 2026 | 21.40 | 22.21 | 21.40 | 22.00 | 22.00 | 2.90% | 70,768 |
| Dec 31, 2025 | 23.00 | 23.00 | 21.32 | 21.38 | 21.38 | 1.14% | 194,616 |
| Dec 30, 2025 | 21.07 | 21.44 | 21.07 | 21.14 | 21.14 | -1.12% | 54,074 |
| Dec 29, 2025 | 20.84 | 21.43 | 20.84 | 21.38 | 21.38 | 1.81% | 66,873 |
| Dec 28, 2025 | 21.86 | 21.86 | 21.00 | 21.00 | 21.00 | -3.63% | 116,026 |
| Dec 25, 2025 | 21.88 | 22.00 | 21.73 | 21.79 | 21.79 | -0.32% | 88,354 |
| Dec 24, 2025 | 22.24 | 22.32 | 21.77 | 21.86 | 21.86 | -1.71% | 80,964 |
| Dec 23, 2025 | 22.21 | 22.39 | 22.17 | 22.24 | 22.24 | 0.18% | 28,425 |
| Dec 22, 2025 | 22.33 | 22.33 | 22.13 | 22.20 | 22.20 | -0.18% | 31,255 |
| Dec 21, 2025 | 22.40 | 22.52 | 22.23 | 22.24 | 22.24 | 0.09% | 26,435 |
| Dec 18, 2025 | 22.40 | 22.40 | 21.95 | 22.22 | 22.22 | 0.14% | 80,549 |
| Dec 17, 2025 | 22.19 | 22.19 | 21.92 | 22.19 | 22.19 | 0.32% | 101,041 |
| Dec 16, 2025 | 22.50 | 22.50 | 22.03 | 22.12 | 22.12 | -1.12% | 93,501 |
| Dec 15, 2025 | 22.40 | 22.40 | 22.11 | 22.37 | 22.37 | -0.49% | 111,206 |
| Dec 14, 2025 | 22.66 | 22.77 | 22.08 | 22.48 | 22.48 | -1.40% | 95,840 |
| Dec 11, 2025 | 22.96 | 22.96 | 22.50 | 22.80 | 22.80 | -0.44% | 55,228 |
| Dec 10, 2025 | 22.70 | 22.98 | 22.70 | 22.90 | 22.90 | 0.17% | 89,785 |
| Dec 9, 2025 | 22.50 | 22.90 | 22.46 | 22.86 | 22.86 | 1.33% | 48,068 |
| Dec 8, 2025 | 22.98 | 23.03 | 22.31 | 22.56 | 22.56 | -1.66% | 276,720 |
| Dec 7, 2025 | 23.44 | 23.55 | 22.82 | 22.94 | 22.94 | -1.97% | 113,408 |
| Dec 4, 2025 | 22.96 | 23.44 | 22.96 | 23.40 | 23.40 | 1.52% | 61,028 |
| Dec 3, 2025 | 22.82 | 23.17 | 22.80 | 23.05 | 23.05 | 0.22% | 524,277 |