Mediterranean & Gulf Cooperative Insurance & Reinsurance Co. 8030

TADAWUL · Saudi Arabia · Finance

SAR 15.22-0.25 (-1.62%)

Market closed· Oct 1, 2026, 12:18 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 15.22	-1.62%	SAR 15.61	SAR 15.65	SAR 15.21	272.60K
2026-09-30	SAR 15.47	+0.39%	SAR 15.41	SAR 15.65	SAR 15.41	177.58K
2026-09-29	SAR 15.41	-1.91%	SAR 15.77	SAR 15.80	SAR 15.41	317.45K
2026-09-28	SAR 15.71	-1.38%	SAR 15.92	SAR 16.02	SAR 15.69	241.50K
2026-09-27	SAR 15.93	-0.62%	SAR 15.90	SAR 16.02	SAR 15.67	330.82K
2026-09-24	SAR 16.03	-1.05%	SAR 16.30	SAR 16.30	SAR 16.00	195.67K
2026-09-22	SAR 16.20	+0.81%	SAR 16.06	SAR 16.25	SAR 16.01	211.86K
2026-09-21	SAR 16.07	-0.74%	SAR 16.20	SAR 16.31	SAR 16.00	269.28K
2026-09-20	SAR 16.19	-3.11%	SAR 16.50	SAR 16.61	SAR 16.15	436.89K
2026-09-17	SAR 16.71	+1.95%	SAR 16.39	SAR 16.82	SAR 16.35	647.42K
2026-09-16	SAR 16.39	-0.06%	SAR 16.41	SAR 16.60	SAR 16.35	303.54K
2026-09-15	SAR 16.40	-3.24%	SAR 16.93	SAR 16.93	SAR 16.32	689.14K
2026-09-14	SAR 16.95	-0.12%	SAR 17.14	SAR 17.23	SAR 16.90	607.09K
2026-09-13	SAR 16.97	-0.18%	SAR 17.20	SAR 17.40	SAR 16.75	1.44M
2026-09-10	SAR 17.00	+3.66%	SAR 16.70	SAR 17.18	SAR 16.60	1.95M
2026-09-09	SAR 16.40	-2.03%	SAR 16.74	SAR 16.74	SAR 16.32	459.94K
2026-09-08	SAR 16.74	-1.12%	SAR 16.90	SAR 16.90	SAR 16.63	347.79K
2026-09-07	SAR 16.93	-0.12%	SAR 16.90	SAR 17.00	SAR 16.80	224.60K
2026-09-06	SAR 16.95	0.00%	SAR 16.69	SAR 17.20	SAR 16.69	414.55K
2026-09-03	SAR 16.95	+1.56%	SAR 16.69	SAR 17.20	SAR 16.69	414.55K
2026-09-02	SAR 16.69	-1.24%	SAR 16.90	SAR 16.94	SAR 16.61	398.82K
2026-09-01	SAR 16.90	-0.53%	SAR 17.10	SAR 17.10	SAR 16.86	265.15K
2026-08-31	SAR 16.99	-1.45%	SAR 17.24	SAR 17.24	SAR 16.90	520.88K
2026-08-30	SAR 17.24	-0.35%	SAR 17.30	SAR 17.55	SAR 17.23	429.05K
2026-08-27	SAR 17.30	-1.14%	SAR 17.50	SAR 17.55	SAR 17.17	759.75K
2026-08-26	SAR 17.50	+1.92%	SAR 17.19	SAR 17.80	SAR 17.14	1.23M
2026-08-25	SAR 17.17	0.00%	SAR 17.12	SAR 17.39	SAR 17.10	418.50K
2026-08-24	SAR 17.17	+1.36%	SAR 16.98	SAR 17.34	SAR 16.97	643.58K
2026-08-23	SAR 16.94	-0.06%	SAR 17.04	SAR 17.60	SAR 16.90	1.03M
2026-08-20	SAR 16.95	-1.68%	SAR 17.30	SAR 17.31	SAR 16.86	712.67K
2026-08-19	SAR 17.24	-0.35%	SAR 17.35	SAR 17.55	SAR 17.21	320.61K
2026-08-18	SAR 17.30	-0.75%	SAR 17.45	SAR 17.65	SAR 17.29	460.21K
2026-08-17	SAR 17.43	+3.14%	SAR 17.60	SAR 17.84	SAR 17.43	800.09K
2026-08-16	SAR 16.90	0.00%	SAR 16.90	SAR 16.90	SAR 16.90	0
2026-08-13	SAR 16.90	-0.29%	SAR 16.92	SAR 17.09	SAR 16.80	538.36K
2026-08-12	SAR 16.95	+0.30%	SAR 16.90	SAR 17.07	SAR 16.82	384.06K
2026-08-11	SAR 16.90	-1.23%	SAR 17.05	SAR 17.11	SAR 16.74	780.32K
2026-08-10	SAR 17.11	+0.29%	SAR 17.01	SAR 17.42	SAR 17.01	949.10K
2026-08-09	SAR 17.06	+0.41%	SAR 17.15	SAR 17.20	SAR 16.90	521.81K
2026-08-06	SAR 16.99	-1.22%	SAR 17.19	SAR 17.23	SAR 16.84	737.83K
2026-08-05	SAR 17.20	+1.18%	SAR 16.99	SAR 17.30	SAR 16.60	2.22M
2026-08-04	SAR 17.00	+8.97%	SAR 16.50	SAR 17.13	SAR 16.50	4.35M
2026-08-03	SAR 15.60	+3.24%	SAR 15.14	SAR 15.66	SAR 15.10	676.49K
2026-08-02	SAR 15.11	+3.99%	SAR 14.69	SAR 15.14	SAR 14.50	449.83K
2026-07-30	SAR 14.53	-1.76%	SAR 14.78	SAR 14.83	SAR 14.39	544.29K
2026-07-29	SAR 14.79	-1.00%	SAR 15.14	SAR 15.23	SAR 14.77	745.27K
2026-07-28	SAR 14.94	-2.86%	SAR 15.32	SAR 15.36	SAR 14.94	701.36K
2026-07-27	SAR 15.38	-1.54%	SAR 15.62	SAR 15.72	SAR 15.35	554.81K
2026-07-26	SAR 15.62	+0.39%	SAR 15.60	SAR 16.20	SAR 15.57	627.80K
2026-07-23	SAR 15.56	0.00%	SAR 15.56	SAR 15.72	SAR 15.40	303.67K
2026-07-22	SAR 15.56	+2.57%	SAR 15.17	SAR 15.74	SAR 15.12	752.37K
2026-07-21	SAR 15.17	-0.46%	SAR 15.14	SAR 15.44	SAR 15.12	380.41K
2026-07-20	SAR 15.24	+0.26%	SAR 15.20	SAR 15.32	SAR 15.08	322.98K
2026-07-19	SAR 15.20	-0.98%	SAR 15.35	SAR 15.35	SAR 15.08	409.27K
2026-07-16	SAR 15.35	-1.98%	SAR 15.78	SAR 15.78	SAR 15.30	671.89K
2026-07-15	SAR 15.66	-0.25%	SAR 15.92	SAR 16.00	SAR 15.66	561.83K
2026-07-14	SAR 15.70	-1.13%	SAR 15.80	SAR 15.97	SAR 15.67	770.70K
2026-07-13	SAR 15.88	-0.13%	SAR 15.94	SAR 16.15	SAR 15.80	806.95K
2026-07-12	SAR 15.90	+1.73%	SAR 16.10	SAR 16.42	SAR 15.75	1.87M
2026-07-09	SAR 15.63	0.00%	SAR 15.50	SAR 15.98	SAR 15.50	722.17K
2026-07-08	SAR 15.63	-2.56%	SAR 16.00	SAR 16.03	SAR 15.44	689.77K
2026-07-07	SAR 16.04	-0.12%	SAR 15.97	SAR 16.21	SAR 15.94	425.34K
2026-07-06	SAR 16.06	-0.86%	SAR 16.16	SAR 16.27	SAR 15.86	788.62K
2026-07-05	SAR 16.20	-1.76%	SAR 16.49	SAR 16.60	SAR 16.19	488.36K
2026-07-02	SAR 16.49	+0.43%	SAR 16.44	SAR 16.80	SAR 16.35	1.39M
2026-07-01	SAR 16.42	+0.61%	SAR 16.30	SAR 16.57	SAR 16.28	731.84K
2026-06-30	SAR 16.32	-0.55%	SAR 16.41	SAR 16.66	SAR 16.31	577.37K
2026-06-29	SAR 16.41	-0.61%	SAR 16.51	SAR 16.71	SAR 16.00	795.71K
2026-06-28	SAR 16.51	+1.23%	SAR 16.29	SAR 16.96	SAR 16.09	1.26M
2026-06-25	SAR 16.31	-1.21%	SAR 16.54	SAR 16.54	SAR 16.19	583.29K
2026-06-24	SAR 16.51	+0.86%	SAR 16.37	SAR 16.59	SAR 16.33	710.52K
2026-06-23	SAR 16.37	-1.33%	SAR 16.60	SAR 16.68	SAR 16.35	1.56M
2026-06-22	SAR 16.59	+4.01%	SAR 15.94	SAR 16.59	SAR 15.89	1.56M
2026-06-21	SAR 15.95	-0.99%	SAR 16.17	SAR 16.38	SAR 15.92	608.09K
2026-06-18	SAR 16.11	+0.81%	SAR 15.98	SAR 16.14	SAR 15.84	769.37K
2026-06-17	SAR 15.98	-2.08%	SAR 16.30	SAR 16.36	SAR 15.90	1.05M
2026-06-16	SAR 16.32	+0.25%	SAR 16.30	SAR 16.49	SAR 16.30	846.31K
2026-06-15	SAR 16.28	-0.73%	SAR 16.80	SAR 17.15	SAR 16.12	2.15M
2026-06-14	SAR 16.40	+2.82%	SAR 16.05	SAR 16.49	SAR 15.96	1.51M
2026-06-11	SAR 15.95	-0.31%	SAR 16.02	SAR 16.10	SAR 15.79	1.37M
2026-06-10	SAR 16.00	+1.91%	SAR 15.70	SAR 16.27	SAR 15.50	3.08M
2026-06-09	SAR 15.70	+4.11%	SAR 15.12	SAR 15.71	SAR 15.12	2.16M
2026-06-08	SAR 15.08	+1.75%	SAR 14.72	SAR 15.10	SAR 14.54	2.20M
2026-06-07	SAR 14.82	+0.68%	SAR 14.70	SAR 14.93	SAR 14.64	764.13K
2026-06-04	SAR 14.72	0.00%	SAR 14.72	SAR 14.88	SAR 14.65	948.71K
2026-06-03	SAR 14.72	+1.52%	SAR 14.50	SAR 14.80	SAR 14.42	1.11M
2026-06-02	SAR 14.50	-1.02%	SAR 14.61	SAR 14.80	SAR 14.49	872.23K
2026-06-01	SAR 14.65	+2.09%	SAR 14.39	SAR 14.80	SAR 14.34	1.10M
2026-05-31	SAR 14.35	+0.42%	SAR 14.30	SAR 14.50	SAR 14.30	476.48K
2026-05-28	SAR 14.29	0.00%	SAR 14.29	SAR 14.29	SAR 14.29	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SAR 15.22	-1.62%	SAR 15.61	SAR 15.65	SAR 15.21	272.60K
2026-09-30	SAR 15.47	+0.39%	SAR 15.41	SAR 15.65	SAR 15.41	177.58K
2026-09-29	SAR 15.41	-1.91%	SAR 15.77	SAR 15.80	SAR 15.41	317.45K
2026-09-28	SAR 15.71	-1.38%	SAR 15.92	SAR 16.02	SAR 15.69	241.50K
2026-09-27	SAR 15.93	-0.62%	SAR 15.90	SAR 16.02	SAR 15.67	330.82K
2026-09-24	SAR 16.03	-1.05%	SAR 16.30	SAR 16.30	SAR 16.00	195.67K
2026-09-22	SAR 16.20	+0.81%	SAR 16.06	SAR 16.25	SAR 16.01	211.86K
2026-09-21	SAR 16.07	-0.74%	SAR 16.20	SAR 16.31	SAR 16.00	269.28K
2026-09-20	SAR 16.19	-3.11%	SAR 16.50	SAR 16.61	SAR 16.15	436.89K
2026-09-17	SAR 16.71	+1.95%	SAR 16.39	SAR 16.82	SAR 16.35	647.42K
2026-09-16	SAR 16.39	-0.06%	SAR 16.41	SAR 16.60	SAR 16.35	303.54K
2026-09-15	SAR 16.40	-3.24%	SAR 16.93	SAR 16.93	SAR 16.32	689.14K
2026-09-14	SAR 16.95	-0.12%	SAR 17.14	SAR 17.23	SAR 16.90	607.09K
2026-09-13	SAR 16.97	-0.18%	SAR 17.20	SAR 17.40	SAR 16.75	1.44M
2026-09-10	SAR 17.00	+3.66%	SAR 16.70	SAR 17.18	SAR 16.60	1.95M
2026-09-09	SAR 16.40	-2.03%	SAR 16.74	SAR 16.74	SAR 16.32	459.94K
2026-09-08	SAR 16.74	-1.12%	SAR 16.90	SAR 16.90	SAR 16.63	347.79K
2026-09-07	SAR 16.93	-0.12%	SAR 16.90	SAR 17.00	SAR 16.80	224.60K
2026-09-06	SAR 16.95	0.00%	SAR 16.69	SAR 17.20	SAR 16.69	414.55K
2026-09-03	SAR 16.95	+1.56%	SAR 16.69	SAR 17.20	SAR 16.69	414.55K
2026-09-02	SAR 16.69	-1.24%	SAR 16.90	SAR 16.94	SAR 16.61	398.82K
2026-09-01	SAR 16.90	-0.53%	SAR 17.10	SAR 17.10	SAR 16.86	265.15K
2026-08-31	SAR 16.99	-1.45%	SAR 17.24	SAR 17.24	SAR 16.90	520.88K
2026-08-30	SAR 17.24	-0.35%	SAR 17.30	SAR 17.55	SAR 17.23	429.05K
2026-08-27	SAR 17.30	-1.14%	SAR 17.50	SAR 17.55	SAR 17.17	759.75K
2026-08-26	SAR 17.50	+1.92%	SAR 17.19	SAR 17.80	SAR 17.14	1.23M
2026-08-25	SAR 17.17	0.00%	SAR 17.12	SAR 17.39	SAR 17.10	418.50K
2026-08-24	SAR 17.17	+1.36%	SAR 16.98	SAR 17.34	SAR 16.97	643.58K
2026-08-23	SAR 16.94	-0.06%	SAR 17.04	SAR 17.60	SAR 16.90	1.03M
2026-08-20	SAR 16.95	-1.68%	SAR 17.30	SAR 17.31	SAR 16.86	712.67K
2026-08-19	SAR 17.24	-0.35%	SAR 17.35	SAR 17.55	SAR 17.21	320.61K
2026-08-18	SAR 17.30	-0.75%	SAR 17.45	SAR 17.65	SAR 17.29	460.21K
2026-08-17	SAR 17.43	+3.14%	SAR 17.60	SAR 17.84	SAR 17.43	800.09K
2026-08-16	SAR 16.90	0.00%	SAR 16.90	SAR 16.90	SAR 16.90	0
2026-08-13	SAR 16.90	-0.29%	SAR 16.92	SAR 17.09	SAR 16.80	538.36K
2026-08-12	SAR 16.95	+0.30%	SAR 16.90	SAR 17.07	SAR 16.82	384.06K
2026-08-11	SAR 16.90	-1.23%	SAR 17.05	SAR 17.11	SAR 16.74	780.32K
2026-08-10	SAR 17.11	+0.29%	SAR 17.01	SAR 17.42	SAR 17.01	949.10K
2026-08-09	SAR 17.06	+0.41%	SAR 17.15	SAR 17.20	SAR 16.90	521.81K
2026-08-06	SAR 16.99	-1.22%	SAR 17.19	SAR 17.23	SAR 16.84	737.83K
2026-08-05	SAR 17.20	+1.18%	SAR 16.99	SAR 17.30	SAR 16.60	2.22M
2026-08-04	SAR 17.00	+8.97%	SAR 16.50	SAR 17.13	SAR 16.50	4.35M
2026-08-03	SAR 15.60	+3.24%	SAR 15.14	SAR 15.66	SAR 15.10	676.49K
2026-08-02	SAR 15.11	+3.99%	SAR 14.69	SAR 15.14	SAR 14.50	449.83K
2026-07-30	SAR 14.53	-1.76%	SAR 14.78	SAR 14.83	SAR 14.39	544.29K
2026-07-29	SAR 14.79	-1.00%	SAR 15.14	SAR 15.23	SAR 14.77	745.27K
2026-07-28	SAR 14.94	-2.86%	SAR 15.32	SAR 15.36	SAR 14.94	701.36K
2026-07-27	SAR 15.38	-1.54%	SAR 15.62	SAR 15.72	SAR 15.35	554.81K
2026-07-26	SAR 15.62	+0.39%	SAR 15.60	SAR 16.20	SAR 15.57	627.80K
2026-07-23	SAR 15.56	0.00%	SAR 15.56	SAR 15.72	SAR 15.40	303.67K
2026-07-22	SAR 15.56	+2.57%	SAR 15.17	SAR 15.74	SAR 15.12	752.37K
2026-07-21	SAR 15.17	-0.46%	SAR 15.14	SAR 15.44	SAR 15.12	380.41K
2026-07-20	SAR 15.24	+0.26%	SAR 15.20	SAR 15.32	SAR 15.08	322.98K
2026-07-19	SAR 15.20	-0.98%	SAR 15.35	SAR 15.35	SAR 15.08	409.27K
2026-07-16	SAR 15.35	-1.98%	SAR 15.78	SAR 15.78	SAR 15.30	671.89K
2026-07-15	SAR 15.66	-0.25%	SAR 15.92	SAR 16.00	SAR 15.66	561.83K
2026-07-14	SAR 15.70	-1.13%	SAR 15.80	SAR 15.97	SAR 15.67	770.70K
2026-07-13	SAR 15.88	-0.13%	SAR 15.94	SAR 16.15	SAR 15.80	806.95K
2026-07-12	SAR 15.90	+1.73%	SAR 16.10	SAR 16.42	SAR 15.75	1.87M
2026-07-09	SAR 15.63	0.00%	SAR 15.50	SAR 15.98	SAR 15.50	722.17K
2026-07-08	SAR 15.63	-2.56%	SAR 16.00	SAR 16.03	SAR 15.44	689.77K
2026-07-07	SAR 16.04	-0.12%	SAR 15.97	SAR 16.21	SAR 15.94	425.34K
2026-07-06	SAR 16.06	-0.86%	SAR 16.16	SAR 16.27	SAR 15.86	788.62K
2026-07-05	SAR 16.20	-1.76%	SAR 16.49	SAR 16.60	SAR 16.19	488.36K
2026-07-02	SAR 16.49	+0.43%	SAR 16.44	SAR 16.80	SAR 16.35	1.39M
2026-07-01	SAR 16.42	+0.61%	SAR 16.30	SAR 16.57	SAR 16.28	731.84K
2026-06-30	SAR 16.32	-0.55%	SAR 16.41	SAR 16.66	SAR 16.31	577.37K
2026-06-29	SAR 16.41	-0.61%	SAR 16.51	SAR 16.71	SAR 16.00	795.71K
2026-06-28	SAR 16.51	+1.23%	SAR 16.29	SAR 16.96	SAR 16.09	1.26M
2026-06-25	SAR 16.31	-1.21%	SAR 16.54	SAR 16.54	SAR 16.19	583.29K
2026-06-24	SAR 16.51	+0.86%	SAR 16.37	SAR 16.59	SAR 16.33	710.52K
2026-06-23	SAR 16.37	-1.33%	SAR 16.60	SAR 16.68	SAR 16.35	1.56M
2026-06-22	SAR 16.59	+4.01%	SAR 15.94	SAR 16.59	SAR 15.89	1.56M
2026-06-21	SAR 15.95	-0.99%	SAR 16.17	SAR 16.38	SAR 15.92	608.09K
2026-06-18	SAR 16.11	+0.81%	SAR 15.98	SAR 16.14	SAR 15.84	769.37K
2026-06-17	SAR 15.98	-2.08%	SAR 16.30	SAR 16.36	SAR 15.90	1.05M
2026-06-16	SAR 16.32	+0.25%	SAR 16.30	SAR 16.49	SAR 16.30	846.31K
2026-06-15	SAR 16.28	-0.73%	SAR 16.80	SAR 17.15	SAR 16.12	2.15M
2026-06-14	SAR 16.40	+2.82%	SAR 16.05	SAR 16.49	SAR 15.96	1.51M
2026-06-11	SAR 15.95	-0.31%	SAR 16.02	SAR 16.10	SAR 15.79	1.37M
2026-06-10	SAR 16.00	+1.91%	SAR 15.70	SAR 16.27	SAR 15.50	3.08M
2026-06-09	SAR 15.70	+4.11%	SAR 15.12	SAR 15.71	SAR 15.12	2.16M
2026-06-08	SAR 15.08	+1.75%	SAR 14.72	SAR 15.10	SAR 14.54	2.20M
2026-06-07	SAR 14.82	+0.68%	SAR 14.70	SAR 14.93	SAR 14.64	764.13K
2026-06-04	SAR 14.72	0.00%	SAR 14.72	SAR 14.88	SAR 14.65	948.71K
2026-06-03	SAR 14.72	+1.52%	SAR 14.50	SAR 14.80	SAR 14.42	1.11M
2026-06-02	SAR 14.50	-1.02%	SAR 14.61	SAR 14.80	SAR 14.49	872.23K
2026-06-01	SAR 14.65	+2.09%	SAR 14.39	SAR 14.80	SAR 14.34	1.10M
2026-05-31	SAR 14.35	+0.42%	SAR 14.30	SAR 14.50	SAR 14.30	476.48K
2026-05-28	SAR 14.29	0.00%	SAR 14.29	SAR 14.29	SAR 14.29	0