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