Gulf General Cooperative Insurance Company (TADAWUL:8260)
Saudi Arabia
· Delayed Price · Currency is SAR 3.700
-0.100 (-2.63%)
Mar 9, 2026, 3:19 PM AST
TADAWUL:8260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | -2.63% | 315,192 |
| Mar 8, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | -0.26% | 379,818 |
| Mar 5, 2026 | 3.77 | 3.87 | 3.73 | 3.81 | 3.81 | 2.14% | 87,729 |
| Mar 4, 2026 | 3.68 | 3.79 | 3.68 | 3.73 | 3.73 | 0.27% | 102,913 |
| Mar 3, 2026 | 3.72 | 3.74 | 3.65 | 3.72 | 3.72 | - | 160,202 |
| Mar 2, 2026 | 3.70 | 3.79 | 3.70 | 3.72 | 3.72 | 0.54% | 133,781 |
| Mar 1, 2026 | 3.55 | 3.77 | 3.55 | 3.70 | 3.70 | -1.86% | 152,531 |
| Feb 26, 2026 | 3.80 | 3.81 | 3.71 | 3.77 | 3.77 | 0.53% | 51,500 |
| Feb 25, 2026 | 3.75 | 3.84 | 3.67 | 3.75 | 3.75 | 1.63% | 318,232 |
| Feb 24, 2026 | 3.73 | 3.75 | 3.67 | 3.69 | 3.69 | -1.07% | 101,831 |
| Feb 23, 2026 | 3.76 | 3.78 | 3.64 | 3.73 | 3.73 | -3.12% | 193,114 |
| Feb 19, 2026 | 3.91 | 3.92 | 3.82 | 3.85 | 3.85 | -1.79% | 149,079 |
| Feb 18, 2026 | 3.89 | 3.98 | 3.80 | 3.92 | 3.92 | 0.77% | 214,176 |
| Feb 17, 2026 | 3.97 | 3.98 | 3.89 | 3.89 | 3.89 | -2.51% | 147,430 |
| Feb 16, 2026 | 4.03 | 4.08 | 3.97 | 3.99 | 3.99 | -0.99% | 249,328 |
| Feb 15, 2026 | 3.97 | 4.07 | 3.97 | 4.03 | 4.03 | 2.03% | 182,370 |
| Feb 12, 2026 | 3.94 | 4.02 | 3.90 | 3.95 | 3.95 | -1.00% | 121,965 |
| Feb 11, 2026 | 3.95 | 3.99 | 3.89 | 3.99 | 3.99 | 1.53% | 122,349 |
| Feb 10, 2026 | 3.97 | 3.98 | 3.93 | 3.93 | 3.93 | -0.76% | 107,643 |
| Feb 9, 2026 | 3.97 | 3.99 | 3.90 | 3.96 | 3.96 | -0.25% | 129,852 |
| Feb 8, 2026 | 3.92 | 4.03 | 3.92 | 3.97 | 3.97 | 1.28% | 165,220 |
| Feb 5, 2026 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -2.00% | 217,538 |
| Feb 4, 2026 | 4.01 | 4.05 | 3.96 | 4.00 | 4.00 | -0.99% | 181,842 |
| Feb 3, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | 0.25% | 184,599 |
| Feb 2, 2026 | 4.00 | 4.08 | 3.95 | 4.03 | 4.03 | 0.75% | 254,189 |
| Feb 1, 2026 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | -1.48% | 269,367 |
| Jan 29, 2026 | 4.18 | 4.18 | 4.05 | 4.06 | 4.06 | -2.40% | 187,493 |
| Jan 28, 2026 | 4.19 | 4.19 | 4.07 | 4.16 | 4.16 | -0.24% | 169,149 |
| Jan 27, 2026 | 4.19 | 4.20 | 4.14 | 4.17 | 4.17 | -0.24% | 286,089 |
| Jan 26, 2026 | 4.19 | 4.22 | 4.07 | 4.18 | 4.18 | -0.24% | 238,630 |
| Jan 25, 2026 | 4.33 | 4.40 | 4.15 | 4.19 | 4.19 | -2.10% | 467,857 |
| Jan 22, 2026 | 4.40 | 4.43 | 4.27 | 4.28 | 4.28 | -0.93% | 593,010 |
| Jan 21, 2026 | 3.93 | 4.32 | 3.93 | 4.32 | 4.32 | 9.92% | 1,591,417 |
| Jan 20, 2026 | 3.99 | 4.03 | 3.93 | 3.93 | 3.93 | -0.51% | 192,166 |
| Jan 19, 2026 | 4.11 | 4.25 | 3.95 | 3.95 | 3.95 | -1.99% | 689,582 |
| Jan 18, 2026 | 3.94 | 4.09 | 3.94 | 4.03 | 4.03 | 2.28% | 251,032 |
| Jan 15, 2026 | 4.08 | 4.08 | 3.90 | 3.94 | 3.94 | -2.48% | 104,662 |
| Jan 14, 2026 | 4.15 | 4.19 | 4.04 | 4.04 | 4.04 | -2.65% | 115,390 |
| Jan 13, 2026 | 4.14 | 4.19 | 4.09 | 4.15 | 4.15 | - | 134,109 |
| Jan 12, 2026 | 4.11 | 4.17 | 4.09 | 4.15 | 4.15 | 1.72% | 146,291 |
| Jan 11, 2026 | 4.05 | 4.10 | 4.00 | 4.08 | 4.08 | 2.26% | 118,425 |
| Jan 8, 2026 | 4.11 | 4.11 | 3.94 | 3.99 | 3.99 | -2.21% | 56,172 |
| Jan 7, 2026 | 4.00 | 4.13 | 4.00 | 4.08 | 4.08 | 3.55% | 206,611 |
| Jan 6, 2026 | 3.97 | 4.01 | 3.90 | 3.94 | 3.94 | -0.76% | 61,263 |
| Jan 5, 2026 | 4.02 | 4.12 | 3.97 | 3.97 | 3.97 | -1.24% | 159,250 |
| Jan 4, 2026 | 4.02 | 4.04 | 3.90 | 4.02 | 4.02 | - | 89,125 |
| Jan 1, 2026 | 3.98 | 4.15 | 3.98 | 4.02 | 4.02 | 2.29% | 266,719 |
| Dec 31, 2025 | 3.88 | 4.01 | 3.80 | 3.93 | 3.93 | 7.67% | 629,991 |
| Dec 30, 2025 | 3.89 | 3.89 | 3.51 | 3.65 | 3.65 | -5.44% | 139,482 |
| Dec 29, 2025 | 3.83 | 3.91 | 3.75 | 3.86 | 3.86 | 1.31% | 250,956 |
| Dec 28, 2025 | 4.01 | 4.03 | 3.66 | 3.81 | 3.81 | -4.99% | 79,158 |
| Dec 25, 2025 | 4.00 | 4.03 | 3.90 | 4.01 | 4.01 | -0.50% | 61,231 |
| Dec 24, 2025 | 4.10 | 4.12 | 4.00 | 4.03 | 4.03 | -0.98% | 123,002 |
| Dec 23, 2025 | 3.95 | 4.10 | 3.95 | 4.07 | 4.07 | -0.49% | 91,828 |
| Dec 22, 2025 | 4.19 | 4.23 | 4.01 | 4.09 | 4.09 | -2.15% | 143,140 |
| Dec 21, 2025 | 4.20 | 4.25 | 4.16 | 4.18 | 4.18 | -0.71% | 73,290 |
| Dec 18, 2025 | 4.22 | 4.22 | 4.10 | 4.21 | 4.21 | - | 81,107 |
| Dec 17, 2025 | 4.19 | 4.24 | 4.18 | 4.21 | 4.21 | 0.48% | 42,662 |
| Dec 16, 2025 | 4.29 | 4.30 | 4.19 | 4.19 | 4.19 | -2.33% | 57,255 |
| Dec 15, 2025 | 4.32 | 4.32 | 4.27 | 4.29 | 4.29 | -0.23% | 64,565 |
| Dec 14, 2025 | 4.31 | 4.38 | 4.30 | 4.30 | 4.30 | - | 84,183 |
| Dec 11, 2025 | 4.38 | 4.38 | 4.26 | 4.30 | 4.30 | - | 114,808 |
| Dec 10, 2025 | 4.30 | 4.40 | 4.28 | 4.30 | 4.30 | 0.47% | 167,768 |
| Dec 9, 2025 | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | 0.47% | 60,239 |
| Dec 8, 2025 | 4.27 | 4.27 | 4.20 | 4.26 | 4.26 | 0.95% | 95,000 |
| Dec 7, 2025 | 4.33 | 4.34 | 4.22 | 4.22 | 4.22 | -2.54% | 131,152 |
| Dec 4, 2025 | 4.33 | 4.39 | 4.27 | 4.33 | 4.33 | 0.93% | 169,323 |
| Dec 3, 2025 | 4.27 | 4.33 | 4.22 | 4.29 | 4.29 | 0.23% | 104,301 |
| Dec 2, 2025 | 4.44 | 4.44 | 4.25 | 4.28 | 4.28 | -3.17% | 238,684 |
| Dec 1, 2025 | 4.55 | 4.59 | 4.41 | 4.42 | 4.42 | -2.86% | 220,345 |
| Nov 30, 2025 | 4.51 | 4.80 | 4.51 | 4.55 | 4.55 | 2.02% | 847,955 |
| Nov 27, 2025 | 4.46 | 4.53 | 4.45 | 4.46 | 4.46 | - | 37,297 |
| Nov 26, 2025 | 4.41 | 4.50 | 4.40 | 4.46 | 4.46 | 1.13% | 60,995 |
| Nov 25, 2025 | 4.52 | 4.63 | 4.41 | 4.41 | 4.41 | -3.71% | 146,231 |
| Nov 24, 2025 | 4.55 | 4.60 | 4.50 | 4.58 | 4.58 | - | 85,693 |
| Nov 23, 2025 | 4.56 | 4.75 | 4.56 | 4.58 | 4.58 | -0.22% | 179,074 |
| Nov 20, 2025 | 4.55 | 4.72 | 4.55 | 4.59 | 4.59 | 0.88% | 207,908 |
| Nov 19, 2025 | 4.50 | 4.58 | 4.50 | 4.55 | 4.55 | 1.11% | 92,716 |
| Nov 18, 2025 | 4.66 | 4.70 | 4.50 | 4.50 | 4.50 | -3.43% | 274,387 |
| Nov 17, 2025 | 4.55 | 4.82 | 4.55 | 4.66 | 4.66 | 2.42% | 393,748 |
| Nov 16, 2025 | 4.60 | 4.62 | 4.51 | 4.55 | 4.55 | -1.94% | 106,410 |
| Nov 13, 2025 | 4.60 | 4.65 | 4.50 | 4.64 | 4.64 | 0.87% | 120,052 |
| Nov 12, 2025 | 4.60 | 4.65 | 4.58 | 4.60 | 4.60 | 1.10% | 150,033 |
| Nov 11, 2025 | 4.62 | 4.65 | 4.55 | 4.55 | 4.55 | -1.09% | 94,636 |
| Nov 10, 2025 | 4.54 | 4.68 | 4.51 | 4.60 | 4.60 | 3.37% | 213,359 |
| Nov 9, 2025 | 4.55 | 4.62 | 4.40 | 4.45 | 4.45 | -3.47% | 140,446 |
| Nov 6, 2025 | 4.62 | 4.64 | 4.58 | 4.61 | 4.61 | 0.22% | 87,711 |
| Nov 5, 2025 | 4.68 | 4.69 | 4.54 | 4.60 | 4.60 | -1.71% | 180,430 |
| Nov 4, 2025 | 4.88 | 4.88 | 4.67 | 4.68 | 4.68 | -4.49% | 532,650 |
| Nov 3, 2025 | 5.00 | 5.05 | 4.87 | 4.90 | 4.90 | -2.58% | 278,458 |
| Nov 2, 2025 | 4.91 | 5.21 | 4.89 | 5.03 | 5.03 | 2.44% | 1,020,351 |
| Oct 30, 2025 | 4.89 | 5.00 | 4.88 | 4.91 | 4.91 | 0.82% | 338,786 |
| Oct 29, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 1.25% | 208,809 |
| Oct 28, 2025 | 4.92 | 4.92 | 4.79 | 4.81 | 4.81 | -2.83% | 273,288 |
| Oct 27, 2025 | 4.85 | 5.03 | 4.83 | 4.95 | 4.95 | 2.06% | 603,868 |
| Oct 26, 2025 | 4.89 | 4.95 | 4.79 | 4.85 | 4.85 | -0.41% | 160,209 |
| Oct 23, 2025 | 4.84 | 4.97 | 4.78 | 4.87 | 4.87 | 0.62% | 340,198 |
| Oct 22, 2025 | 4.81 | 4.89 | 4.80 | 4.84 | 4.84 | 0.62% | 275,989 |
| Oct 21, 2025 | 4.92 | 4.92 | 4.79 | 4.81 | 4.81 | -1.84% | 254,938 |
| Oct 20, 2025 | 4.99 | 5.06 | 4.87 | 4.90 | 4.90 | -1.61% | 322,929 |