Gulf Insurance Group (TADAWUL:8250)
Saudi Arabia
· Delayed Price · Currency is SAR 23.40
+0.35 (1.52%)
Dec 4, 2025, 3:13 PM AST
Gulf Insurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | -0.48% | 48,174 |
| Dec 1, 2025 | 22.74 | 23.18 | 22.48 | 23.11 | 23.11 | 1.67% | 114,353 |
| Nov 30, 2025 | 22.90 | 22.90 | 22.04 | 22.73 | 22.73 | 0.58% | 206,593 |
| Nov 27, 2025 | 23.20 | 23.20 | 22.36 | 22.60 | 22.60 | -2.59% | 210,916 |
| Nov 26, 2025 | 23.06 | 23.36 | 22.65 | 23.20 | 23.20 | -1.11% | 198,754 |
| Nov 25, 2025 | 23.77 | 23.92 | 23.45 | 23.46 | 23.46 | -2.33% | 74,635 |
| Nov 24, 2025 | 24.15 | 24.16 | 23.76 | 24.02 | 24.02 | -0.66% | 52,253 |
| Nov 23, 2025 | 24.10 | 24.35 | 24.05 | 24.18 | 24.18 | 0.33% | 20,969 |
| Nov 20, 2025 | 23.92 | 24.18 | 23.91 | 24.10 | 24.10 | 0.75% | 41,262 |
| Nov 19, 2025 | 24.05 | 24.19 | 23.91 | 23.92 | 23.92 | -0.54% | 47,888 |
| Nov 18, 2025 | 23.91 | 24.18 | 23.91 | 24.05 | 24.05 | -0.17% | 30,414 |
| Nov 17, 2025 | 23.72 | 24.22 | 23.72 | 24.09 | 24.09 | 0.29% | 50,882 |
| Nov 16, 2025 | 24.54 | 24.54 | 23.93 | 24.02 | 24.02 | -2.28% | 89,295 |
| Nov 13, 2025 | 24.81 | 25.00 | 24.50 | 24.58 | 24.58 | -1.21% | 90,256 |
| Nov 12, 2025 | 24.99 | 25.04 | 24.76 | 24.88 | 24.88 | -0.24% | 103,517 |
| Nov 11, 2025 | 25.04 | 25.04 | 24.65 | 24.94 | 24.94 | 0.08% | 70,615 |
| Nov 10, 2025 | 24.63 | 25.00 | 24.51 | 24.92 | 24.92 | 0.73% | 79,490 |
| Nov 9, 2025 | 24.99 | 25.12 | 24.50 | 24.74 | 24.74 | -0.32% | 105,025 |
| Nov 6, 2025 | 25.06 | 25.30 | 24.74 | 24.82 | 24.82 | -0.88% | 155,706 |
| Nov 5, 2025 | 25.36 | 25.48 | 25.04 | 25.04 | 25.04 | -1.26% | 204,987 |
| Nov 4, 2025 | 25.30 | 25.94 | 25.04 | 25.36 | 25.36 | 1.48% | 305,225 |
| Nov 3, 2025 | 25.18 | 25.18 | 24.66 | 24.99 | 24.99 | 0.56% | 36,283 |
| Nov 2, 2025 | 25.02 | 25.26 | 24.85 | 24.85 | 24.85 | -1.62% | 66,941 |
| Oct 30, 2025 | 25.14 | 25.44 | 25.06 | 25.26 | 25.26 | 0.64% | 53,160 |
| Oct 29, 2025 | 24.90 | 25.14 | 24.82 | 25.10 | 25.10 | 0.80% | 53,326 |
| Oct 28, 2025 | 25.14 | 25.14 | 24.80 | 24.90 | 24.90 | -0.95% | 51,586 |
| Oct 27, 2025 | 24.90 | 25.18 | 24.62 | 25.14 | 25.14 | 1.49% | 99,777 |
| Oct 26, 2025 | 25.12 | 25.16 | 24.63 | 24.77 | 24.77 | -1.31% | 53,541 |
| Oct 23, 2025 | 25.56 | 25.56 | 24.98 | 25.10 | 25.10 | -0.79% | 73,588 |
| Oct 22, 2025 | 25.28 | 25.58 | 25.28 | 25.30 | 25.30 | -0.71% | 68,198 |
| Oct 21, 2025 | 25.56 | 25.70 | 25.24 | 25.48 | 25.48 | -1.01% | 69,317 |
| Oct 20, 2025 | 25.98 | 26.06 | 25.60 | 25.74 | 25.74 | -0.77% | 96,755 |
| Oct 19, 2025 | 25.98 | 26.14 | 25.82 | 25.94 | 25.94 | -0.31% | 42,909 |
| Oct 16, 2025 | 26.22 | 26.22 | 25.92 | 26.02 | 26.02 | -1.36% | 64,899 |
| Oct 15, 2025 | 26.00 | 26.38 | 25.88 | 26.38 | 26.38 | 1.46% | 151,187 |
| Oct 14, 2025 | 26.10 | 26.14 | 25.82 | 26.00 | 26.00 | -0.54% | 63,530 |
| Oct 13, 2025 | 26.00 | 26.18 | 26.00 | 26.14 | 26.14 | 0.08% | 88,053 |
| Oct 12, 2025 | 25.12 | 26.12 | 25.12 | 26.12 | 26.12 | 0.46% | 45,495 |
| Oct 9, 2025 | 26.26 | 26.26 | 25.90 | 26.00 | 26.00 | -0.99% | 80,128 |
| Oct 8, 2025 | 26.44 | 26.50 | 25.90 | 26.26 | 26.26 | -1.06% | 129,698 |
| Oct 7, 2025 | 26.62 | 26.78 | 26.38 | 26.54 | 26.54 | -0.52% | 212,853 |
| Oct 6, 2025 | 26.52 | 26.76 | 26.52 | 26.68 | 26.68 | 0.30% | 73,738 |
| Oct 5, 2025 | 26.58 | 26.78 | 26.46 | 26.60 | 26.60 | 0.38% | 74,273 |
| Oct 2, 2025 | 27.20 | 27.20 | 26.44 | 26.50 | 26.50 | -1.78% | 197,992 |
| Oct 1, 2025 | 26.26 | 27.22 | 26.26 | 26.98 | 26.98 | 1.73% | 194,603 |
| Sep 30, 2025 | 26.44 | 26.62 | 26.02 | 26.52 | 26.52 | 0.84% | 136,102 |
| Sep 29, 2025 | 26.22 | 26.56 | 26.12 | 26.30 | 26.30 | 0.38% | 78,893 |
| Sep 28, 2025 | 25.84 | 26.32 | 25.84 | 26.20 | 26.20 | 0.85% | 159,564 |