Chubb Arabia Cooperative Insurance Company - 8240.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	20.45	20.08	20.08	20.58	20	183,443
December 24, 2025	21.06	20.44	20.44	21.06	20.35	179,910
December 23, 2025	20.7	20.97	20.97	22	20.61	433,822
December 22, 2025	21.14	20.8	20.8	21.14	20.67	166,581
December 21, 2025	21.3	21	21	21.53	20.95	146,524
December 18, 2025	21.03	21.07	21.07	21.2	20.66	223,377
December 17, 2025	20.66	21.17	21.17	21.29	20.61	404,710
December 16, 2025	21.98	20.66	20.66	21.98	20.4	641,948
December 15, 2025	22.4	21.84	21.84	22.62	21.81	350,496
December 14, 2025	23.65	22.4	22.4	23.77	22.4	306,312
December 11, 2025	24.4	23.76	23.76	24.4	23.68	175,930
December 10, 2025	23.9	24.15	24.15	24.24	23.9	249,270
December 09, 2025	24.4	23.98	23.98	24.4	23.81	404,808
December 08, 2025	24.66	24.4	24.4	24.66	24.25	139,525
December 07, 2025	25	24.62	24.62	25.18	24.56	136,248
December 04, 2025	24.92	25	25	25.2	24.8	182,337
December 03, 2025	24.9	24.86	24.86	25.32	24.6	298,294
December 02, 2025	25.74	24.6	24.6	26.1	24.48	275,971
December 01, 2025	25.9	25.82	25.82	26.48	25.76	147,266
November 30, 2025	27	25.88	25.88	27.04	25.74	113,449
November 27, 2025	26.72	26.9	26.9	27.4	26.42	88,699
November 26, 2025	27	26.64	26.64	27.06	26.16	200,195
November 25, 2025	27.5	27.06	27.06	28.04	27.06	81,268
November 24, 2025	27.98	27.86	27.86	28	27.6	128,487
November 23, 2025	28.72	28	28	29.1	27.88	200,882
November 20, 2025	28.78	28.86	28.86	29.18	28.78	73,028
November 19, 2025	28.6	28.78	28.78	29.5	28.34	292,941
November 18, 2025	28.7	28.34	28.34	28.9	28.2	202,767
November 17, 2025	29.1	28.88	28.88	29.68	28.8	175,764
November 16, 2025	29.68	29.26	29.26	29.84	28.82	129,558
November 13, 2025	30.18	29.68	29.68	30.46	29.68	190,194
November 12, 2025	30.96	30.26	30.26	31.26	30.14	329,146
November 11, 2025	30.12	30.54	30.54	30.86	30	239,806
November 10, 2025	30.3	30	30	30.3	29.94	84,067
November 09, 2025	30	30.06	30.06	30.7	30	186,762
November 06, 2025	29.96	29.7	29.7	30.1	29.64	104,606
November 05, 2025	29.7	29.86	29.86	30.12	29.14	219,640
November 04, 2025	31.2	29.78	29.78	31.3	29.78	273,694
November 03, 2025	32.1	31.2	31.2	32.24	30.68	360,740
November 02, 2025	32.1	32.1	32.1	32.64	31.96	200,290
October 30, 2025	32	32.1	32.1	32.76	31.92	306,881
October 29, 2025	32.2	32.16	32.16	32.6	31.74	127,720
October 28, 2025	32.92	32.36	32.36	32.94	32.36	171,670
October 27, 2025	32	32.56	32.56	32.92	32	417,545
October 26, 2025	31.9	32.08	32.08	32.56	31.72	331,622
October 23, 2025	32.8	31.82	31.82	33	31.52	816,606
October 22, 2025	29.78	32.84	32.84	32.86	29.7	1.46M
October 21, 2025	30.52	29.88	29.88	30.52	29.6	231,685
October 20, 2025	31	30.5	30.5	31.38	30.5	743,210
October 19, 2025	31.5	31.9	31.9	33.2	31.02	879,243
October 16, 2025	33.2	30.8	30.8	33.2	30.44	568,279
October 15, 2025	31.13	31.86	31.86	32.78	30.75	2.27M
October 14, 2025	30.17	30.35	30.35	31.46	30.11	1.19M
October 13, 2025	29.27	30.67	30.67	30.71	28.8	1.39M
October 12, 2025	27.77	29.1	29.1	30.23	27.75	706,916
October 09, 2025	29.88	29.25	29.25	30.89	29.03	684,697
October 08, 2025	31.08	29.78	29.78	31.08	29.58	604,095
October 07, 2025	31.28	30.98	30.98	31.77	30.74	563,869
October 06, 2025	31.24	31.2	31.2	31.56	30.84	461,487
October 05, 2025	31.42	31.28	31.28	31.79	30.9	448,120

Chubb Arabia Cooperative Insurance Company (8240.SR) SAU