Saudi - Delayed Quote SAR

The Mediterranean and Gulf Cooperative Insurance and Reinsurance Company (8030.SR)

Compare
26.90
+0.10
+(0.37%)
As of 11:11:12 AM GMT+3. Market Open.
Currency in SAR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202526.9027.0026.6526.9026.90336,736
Jan 29, 202527.1027.1027.1027.1027.10-
Jan 28, 202527.1027.1027.1027.1027.10-
Jan 27, 202527.5527.6026.9527.1027.10798,830
Jan 26, 202527.2527.8027.0027.5527.55856,504
Jan 23, 202527.7027.8527.3527.4027.40805,812
Jan 22, 202528.2028.3027.6027.9027.901,033,126
Jan 21, 202527.5028.6527.3028.1528.152,300,444
Jan 20, 202526.8028.0026.7527.4027.402,131,104
Jan 19, 202526.7027.4526.6026.7526.75863,492
Jan 16, 202527.2027.2026.6026.8526.85517,148
Jan 15, 202526.8527.3526.7527.1027.10882,300
Jan 14, 202527.5527.8026.9026.9026.901,419,393
Jan 13, 202526.5027.7026.5027.4027.401,714,450
Jan 12, 202526.5527.0026.5026.6026.60437,683
Jan 9, 202526.8026.8026.8026.8026.80-
Jan 8, 202526.8027.0526.4026.8026.80980,228
Jan 7, 202526.9527.4026.3026.7026.701,533,425
Jan 6, 202526.2527.8026.2526.8526.852,252,179
Jan 5, 202526.5026.8526.0026.7526.751,371,330
Jan 2, 202526.6026.8525.9526.5026.501,044,837
Jan 1, 202526.1026.9525.7526.5026.501,481,051
Dec 31, 202426.4027.7526.0526.0526.052,349,218
Dec 30, 202426.7527.5026.2526.4526.452,723,446
Dec 29, 202424.9227.2524.8026.7026.707,886,128
Dec 26, 202423.3224.8423.1224.8024.802,204,935
Dec 25, 202423.3023.6822.8823.1423.14644,518
Dec 24, 202423.9024.1223.1823.2423.241,823,783
Dec 23, 202423.2623.9823.0623.5223.522,612,944
Dec 22, 202422.0022.9821.9022.5822.581,608,487
Dec 19, 202421.7221.8021.5021.6221.62346,305
Dec 18, 202421.5821.9221.4221.9021.90506,548
Dec 17, 202422.0222.1421.6421.7221.72451,250
Dec 16, 202422.0622.2221.8022.0022.00482,558
Dec 15, 202422.5022.6022.0222.0622.06464,966
Dec 12, 202422.4022.7222.2022.3222.32541,870
Dec 11, 202422.7423.3022.2022.3022.301,928,024
Dec 10, 202422.5022.5021.7022.0222.021,479,162
Dec 9, 202421.3823.0821.2222.3222.324,608,928
Dec 8, 202421.1021.3621.1021.2021.201,920,801
Dec 5, 202421.1221.4820.8021.0021.001,493,955
Dec 4, 202421.5021.6621.1021.1221.121,254,781
Dec 3, 202421.5621.9221.3421.3621.361,115,572
Dec 2, 202421.8222.0621.3021.5421.54895,198
Dec 1, 202422.4822.7621.5421.9221.921,290,454
Nov 28, 202422.4822.7621.5421.9221.921,290,454
Nov 27, 202422.9823.1022.0022.2422.241,103,140
Nov 26, 202423.6023.6022.8222.8222.82825,250
Nov 25, 202423.5023.9622.6023.5023.501,273,878
Nov 24, 202423.5024.4023.4623.5023.501,545,721
Nov 21, 202422.2823.6222.2423.2423.242,737,344
Nov 20, 202421.5622.6821.3022.1422.142,337,883
Nov 19, 202420.7422.5220.3021.5621.564,797,857
Nov 18, 202421.3021.8420.2420.4820.482,221,675
Nov 17, 202419.0819.0819.0819.0819.08-
Nov 14, 202419.4019.5018.9019.0819.08748,754
Nov 13, 202419.8819.9219.3019.4019.40563,380
Nov 12, 202420.1220.1419.5819.8419.84947,597
Nov 11, 202420.2820.4419.8620.0020.00840,206
Nov 10, 202420.7821.0020.2620.2820.28510,351
Nov 7, 202421.0021.2020.2820.5620.56815,839
Nov 6, 202421.0021.5220.8220.9820.98649,848
Nov 5, 202422.1622.1620.8621.0221.02777,666
Nov 4, 202421.0622.5220.4621.9021.901,104,702
Nov 3, 202421.4221.5620.9021.0021.00424,755
Oct 31, 202421.9422.2621.3221.4021.40584,088
Oct 30, 202422.0022.1021.6621.9821.98548,033
Oct 29, 202422.6622.8421.8622.0622.06562,368
Oct 28, 202422.9823.5022.5622.6622.66573,549
Oct 27, 202422.8823.1622.6222.9622.96526,571
Oct 24, 202422.8622.8622.0422.2622.26215,896
Oct 23, 202422.9022.9622.4222.5622.56168,000
Oct 22, 202423.1223.2622.8022.9022.90153,815
Oct 21, 202423.0823.4622.9023.3423.34210,178
Oct 20, 202423.3423.4822.8423.0623.06140,404
Oct 17, 202424.1824.1823.2223.3423.34305,859
Oct 16, 202424.4824.6623.8423.9623.96402,808
Oct 15, 202423.8824.5823.8424.3624.36499,316
Oct 14, 202423.9824.1823.7423.8823.88309,740
Oct 13, 202423.9224.1423.8023.8823.88365,811
Oct 10, 202422.6824.6022.6423.8823.88974,070
Oct 9, 202423.4823.4822.7422.7822.78246,845
Oct 8, 202423.6423.6423.2623.5423.54164,633
Oct 7, 202423.1023.7623.1023.5023.50258,269
Oct 6, 202423.0823.3622.5423.1023.10400,144
Oct 3, 202423.2023.6022.9823.0823.08234,063
Oct 2, 202423.9623.9623.9623.9623.96-
Oct 1, 202423.8824.2423.8423.9623.96330,593
Sep 30, 202424.1224.1423.7223.7823.78305,087
Sep 29, 202424.3024.4024.0424.1224.12291,783
Sep 26, 202424.0824.4423.9424.2824.28435,179
Sep 25, 202423.8824.2023.5624.0824.08582,902
Sep 24, 202424.0024.2423.7223.8423.84589,328
Sep 22, 202424.0024.0623.8023.9023.90516,745
Sep 19, 202424.0024.1023.6423.9423.94588,184
Sep 18, 202424.4024.8023.6423.9623.96984,497
Sep 17, 202424.8424.8824.1624.3824.38826,054
Sep 16, 202426.2026.2024.5824.8024.80899,095
Sep 15, 202425.9026.3025.8525.8525.85158,678
Sep 12, 202426.0026.4025.9025.9025.90330,372
Sep 11, 202426.9026.9025.7525.9025.90548,088
Sep 10, 202426.0027.0526.0026.9526.951,046,552
Sep 9, 202426.1026.3525.4025.9525.95376,965
Sep 8, 202426.7026.7025.7525.9525.95532,547
Sep 5, 202426.4026.7526.2026.7526.75673,830
Sep 4, 202426.5527.1025.7526.3026.30754,988
Sep 3, 202426.4527.3026.4526.7526.75630,450
Sep 2, 202427.1527.5026.4026.4526.45959,090
Sep 1, 202427.7027.7527.1527.1527.15603,116
Aug 29, 202427.3027.7527.0527.5027.50928,907
Aug 28, 202427.0527.4026.8027.0027.00656,419
Aug 27, 202427.5027.6026.8527.0027.00334,378
Aug 26, 202427.9528.4027.1527.2027.20933,180
Aug 25, 202426.9528.2026.7027.9027.901,082,123
Aug 22, 202426.9527.3526.6527.0027.00618,041
Aug 21, 202427.5027.8026.7026.9526.95642,442
Aug 20, 202427.1528.2527.1027.4527.451,066,813
Aug 19, 202427.4027.7026.9027.0527.05783,523
Aug 18, 202426.0027.0025.8527.0027.001,286,893
Aug 15, 202426.3026.5025.8025.8525.85647,100
Aug 14, 202425.0026.3524.8626.2026.202,479,066
Aug 13, 202424.0224.8023.8824.4624.461,980,437
Aug 12, 202423.8624.1423.5424.0424.041,242,355
Aug 11, 202424.2024.6023.7223.8023.80841,343
Aug 8, 202424.8225.0523.9424.1024.10643,865
Aug 7, 202425.0525.2524.2024.7224.721,153,009
Aug 6, 202424.2826.1524.0025.0025.001,243,568
Aug 5, 202425.1025.4523.6024.3024.301,419,186
Aug 4, 202426.4027.2525.3026.0026.00758,793
Aug 1, 202427.8029.4027.0527.2527.251,918,747
Jul 31, 202428.7028.7027.0027.5027.501,267,528
Jul 30, 202429.2529.8028.3528.7028.701,632,478
Jul 29, 202430.2030.4029.2529.2529.251,002,820
Jul 28, 202430.7030.9530.0030.1030.10536,639
Jul 25, 202431.2031.4530.4530.6530.65630,719
Jul 24, 202429.1031.6529.1031.0031.002,606,637
Jul 23, 202429.7529.9029.0029.0529.05560,079
Jul 22, 202429.9030.5029.5029.7029.701,009,497
Jul 21, 202430.8531.0029.3029.8529.85675,618
Jul 18, 202431.9531.9530.5030.8030.80615,905
Jul 17, 202432.5032.5031.4031.7031.70610,906
Jul 16, 202431.6033.0031.6032.5032.501,360,122
Jul 15, 202430.7032.5030.5031.7531.751,539,150
Jul 14, 202430.5531.2030.4030.7030.70809,153
Jul 11, 202430.2031.1530.0030.4030.401,626,875
Jul 10, 202431.9033.0029.8530.1530.152,102,243
Jul 9, 202432.1032.8531.4532.0032.00934,398
Jul 8, 202430.6532.2030.4032.0032.002,930,784
Jul 7, 202428.5030.5528.5030.5530.551,690,592
Jul 4, 202427.9529.1027.3528.3028.301,089,035
Jul 3, 202427.2028.1527.2027.3527.351,270,807
Jul 2, 202426.3527.9526.3527.4027.401,005,598
Jul 1, 202427.2027.4526.5026.5026.50591,053
Jun 30, 202427.8027.8027.8027.8027.80-
Jun 27, 202428.2028.2027.4527.8027.80559,767
Jun 26, 202427.8028.7527.7027.9527.951,038,890
Jun 25, 202427.9528.6527.6527.7027.70836,622
Jun 24, 202427.1528.0027.0527.7027.70481,427
Jun 23, 202428.0028.1027.1027.4527.45434,185
Jun 13, 202427.6528.3027.3027.9027.90556,023
Jun 12, 202427.9028.3527.5027.7027.70660,185
Jun 11, 202427.9529.0027.8028.0028.001,026,063
Jun 10, 202428.0528.6027.3028.0528.051,143,932
Jun 9, 202427.5028.7026.3028.0528.051,535,075
Jun 6, 202427.5028.3026.9027.2027.201,200,883
Jun 5, 202429.1029.4027.4027.5027.502,122,295
Jun 4, 202430.4030.9028.8028.9528.951,313,683
Jun 3, 202430.0032.3029.9030.3030.302,582,083
Jun 2, 202427.4027.4027.4027.4027.40-
May 30, 202427.4027.4027.4027.4027.40-
May 29, 202426.2527.4025.4527.4027.401,707,167
May 28, 202425.1026.3524.5626.1026.101,235,751
May 27, 202425.5526.1524.9625.1025.101,032,643
May 26, 202425.7025.8525.2025.5025.50405,164
May 23, 202425.9526.5025.4025.5025.50805,923
May 22, 202427.2027.5025.0025.9525.952,541,063
May 21, 202425.3527.9025.2026.6026.604,552,407
May 20, 202424.0225.8523.5825.4025.402,191,427
May 19, 202424.5224.5224.5224.5224.52-
May 16, 202425.7526.4524.5224.5224.522,493,540
May 15, 202425.1526.3024.9025.4525.453,156,645
May 14, 202426.7027.1525.1525.1525.154,634,926
May 13, 202429.0029.0027.9027.9027.901,851,915
May 12, 202433.7033.8530.5531.0031.001,272,036
May 9, 202434.7534.9533.5033.9033.901,314,987
May 8, 202432.0035.0531.7034.7534.752,750,216
May 7, 202433.5034.0531.3032.1532.154,803,106
May 6, 202430.1533.1030.1533.1033.104,069,864
May 5, 202429.3530.4528.8030.1030.101,109,933
May 2, 202428.7029.5028.3529.4529.45963,372
May 1, 202427.3028.2526.8027.9027.90676,396
Apr 30, 202426.5027.4026.5027.2027.20517,623
Apr 29, 202426.0026.8025.8026.4026.40657,141
Apr 28, 202426.7026.7026.7026.7026.70-
Apr 25, 202427.9527.9526.4526.7026.70633,782
Apr 24, 202428.3528.7026.6527.4027.40921,375
Apr 23, 202429.3529.7028.4028.4028.40822,676
Apr 22, 202429.0030.1528.7029.5529.55907,978
Apr 21, 202428.0030.5028.0029.0029.001,817,701
Apr 18, 202427.9028.7527.7528.3528.351,281,307
Apr 17, 202425.8528.1024.8628.0028.002,000,112
Apr 16, 202426.5027.2525.7025.8025.801,484,193
Apr 15, 202426.9026.9025.9026.6026.60940,715
Apr 4, 202425.7527.0025.3026.3026.301,408,376
Apr 3, 202425.2026.3525.1025.7525.751,732,388
Apr 2, 202424.1025.2523.8025.2025.201,234,382
Apr 1, 202424.3024.3623.6424.3624.36987,460
Mar 31, 202424.5224.9823.1224.5624.561,527,523
Mar 28, 202422.6024.5022.5424.0024.003,855,704
Mar 27, 202420.8022.8020.8022.5422.541,125,066
Mar 26, 202421.5821.7420.7620.9820.98669,067
Mar 25, 202421.2021.7820.9221.5821.58901,149
Mar 24, 202421.9022.2221.0221.6221.62759,541
Mar 21, 202422.7223.1021.4021.9021.901,493,130
Mar 20, 202423.0023.5022.2022.4022.402,933,205
Mar 19, 202422.1622.1621.1222.0422.04879,537
Mar 18, 202422.6022.7022.0022.1622.16599,919
Mar 17, 202422.6423.0022.3022.5222.52641,911
Mar 14, 202423.3023.5822.6022.6822.681,344,850
Mar 13, 202421.9223.4621.9023.3823.382,782,480
Mar 12, 202421.3023.0021.2021.9221.922,588,413
Mar 11, 202420.9021.4020.4021.2821.282,693,125
Mar 10, 202419.6020.6219.4820.5420.541,472,768
Mar 7, 202419.3820.3619.0019.6019.602,696,838
Mar 6, 202418.0419.3418.0419.3419.341,322,582
Mar 5, 202417.7217.7217.7217.7217.72-
Mar 4, 202418.2818.2817.5617.7217.72601,154
Mar 3, 202418.1818.4017.9018.3018.30627,647
Feb 29, 202417.4018.3017.2218.1818.181,876,809
Feb 28, 202417.0017.5217.0017.4017.401,307,396
Feb 27, 202416.3216.9816.2416.9816.98860,883
Feb 26, 202416.4216.8416.3216.4816.48774,453
Feb 25, 202416.2416.7016.2416.5816.58427,255
Feb 21, 202416.4016.7416.1816.2216.22518,119
Feb 20, 202416.3416.6616.2016.5016.50501,572
Feb 19, 202416.4616.5216.1216.3416.34783,788
Feb 18, 202416.4016.7016.3416.3616.36655,942
Feb 15, 202416.1016.3415.9816.3016.30866,456
Feb 14, 202416.1016.4815.9616.1016.101,577,780
Feb 13, 202415.3616.4015.1416.1016.102,276,599
Feb 12, 202415.2015.7415.1815.3615.361,645,729
Feb 11, 202414.7615.2014.4615.1015.102,190,399
Feb 8, 202413.8014.1813.5614.0814.08464,511
Feb 7, 202413.8014.1813.5614.0814.08464,511
Feb 6, 202413.7814.0013.6213.6613.66414,941
Feb 5, 202413.7013.7613.5213.7413.74249,797
Feb 4, 202413.3613.6413.3413.6013.60226,143
Feb 1, 202413.3213.5613.2013.3013.30484,816
Jan 31, 202413.3013.6013.3013.3813.38391,776
Jan 30, 202414.1014.1413.3213.3213.32600,601