Gulf General Cooperative Insurance Company (TADAWUL:8260)
Saudi Arabia
· Delayed Price · Currency is SAR 3.810
-0.010 (-0.26%)
Apr 29, 2026, 2:54 PM AST
TADAWUL:8260 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.85 | 3.85 | 3.76 | 3.82 | 3.82 | -0.26% | 132,141 |
| Apr 27, 2026 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | - | 54,252 |
| Apr 26, 2026 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 1.32% | 139,875 |
| Apr 23, 2026 | 3.83 | 3.86 | 3.75 | 3.78 | 3.78 | -1.05% | 201,014 |
| Apr 22, 2026 | 3.83 | 3.96 | 3.81 | 3.82 | 3.82 | -0.52% | 508,428 |
| Apr 21, 2026 | 3.85 | 3.88 | 3.81 | 3.84 | 3.84 | -1.03% | 245,313 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.85 | 3.88 | 3.88 | -1.77% | 238,113 |
| Apr 19, 2026 | 3.99 | 4.00 | 3.92 | 3.95 | 3.95 | -0.25% | 342,022 |
| Apr 16, 2026 | 4.01 | 4.02 | 3.93 | 3.96 | 3.96 | -0.50% | 381,793 |
| Apr 15, 2026 | 4.10 | 4.11 | 3.96 | 3.98 | 3.98 | 0.51% | 640,694 |
| Apr 14, 2026 | 3.93 | 4.01 | 3.93 | 3.96 | 3.96 | -0.25% | 383,772 |
| Apr 13, 2026 | 4.02 | 4.02 | 3.93 | 3.97 | 3.97 | -1.49% | 561,363 |
| Apr 12, 2026 | 3.99 | 4.20 | 3.96 | 4.03 | 4.03 | 3.07% | 1,032,161 |
| Apr 9, 2026 | 3.95 | 4.26 | 3.91 | 3.91 | 3.91 | -0.51% | 1,835,537 |
| Apr 8, 2026 | 3.64 | 3.93 | 3.64 | 3.93 | 3.93 | 9.78% | 702,165 |
| Apr 7, 2026 | 3.70 | 3.71 | 3.57 | 3.58 | 3.58 | -3.76% | 256,494 |
| Apr 6, 2026 | 3.74 | 3.77 | 3.69 | 3.72 | 3.72 | - | 127,715 |
| Apr 5, 2026 | 3.70 | 3.81 | 3.70 | 3.72 | 3.72 | -0.27% | 219,795 |
| Apr 2, 2026 | 3.71 | 3.77 | 3.68 | 3.73 | 3.73 | 0.54% | 183,578 |
| Apr 1, 2026 | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | -0.54% | 330,784 |
| Mar 31, 2026 | 3.70 | 3.75 | 3.70 | 3.73 | 3.73 | 0.81% | 34,806 |
| Mar 30, 2026 | 3.71 | 3.71 | 3.66 | 3.70 | 3.70 | -0.80% | 141,536 |
| Mar 29, 2026 | 3.73 | 3.77 | 3.66 | 3.73 | 3.73 | 1.08% | 131,383 |
| Mar 26, 2026 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | -0.27% | 105,956 |
| Mar 25, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 102,042 |
| Mar 24, 2026 | 3.74 | 3.74 | 3.64 | 3.68 | 3.68 | -0.27% | 47,132 |
| Mar 16, 2026 | 3.68 | 3.70 | 3.63 | 3.69 | 3.69 | 0.27% | 79,028 |
| Mar 15, 2026 | 3.68 | 3.73 | 3.68 | 3.68 | 3.68 | 0.27% | 173,062 |
| Mar 12, 2026 | 3.69 | 3.69 | 3.62 | 3.67 | 3.67 | -1.34% | 67,597 |
| Mar 11, 2026 | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | 1.36% | 220,164 |
| Mar 10, 2026 | 3.68 | 3.74 | 3.63 | 3.67 | 3.67 | -0.81% | 101,679 |
| 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% | 287,438 |
| 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 |