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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.12	33	33	33.28	32.94	58,306
August 17, 2025	33.04	33.12	33.12	33.82	32.96	173,412
August 14, 2025	32.98	32.6	32.6	32.98	32.46	56,134
August 13, 2025	32.7	32.6	32.6	33.22	32.6	121,605
August 12, 2025	32.64	32.64	32.64	33.88	32.64	238,235
August 11, 2025	32.7	32.64	32.64	33.3	32.32	203,051
August 10, 2025	32.7	32.64	32.64	33.44	32.42	123,643
August 07, 2025	31.82	32.56	32.56	34.4	31.82	412,381
August 06, 2025	31.52	31.78	31.78	32.38	31.52	54,783
August 05, 2025	31.98	31.5	31.5	32.06	31.5	44,312
August 04, 2025	32	31.8	31.8	32.14	31.4	58,905
August 03, 2025	32	32	32	32.92	31.72	75,926
July 31, 2025	33.26	33.12	33.12	33.28	32.62	79,442
July 30, 2025	32.72	33.24	33.24	33.5	32.5	73,915
July 29, 2025	33.36	32.74	32.74	33.36	32.7	68,830
July 28, 2025	33.56	33.34	33.34	34.08	33.32	61,786
July 27, 2025	33.7	33.7	33.7	34.2	33.5	82,616
July 24, 2025	34.92	33.8	33.8	35.16	33.7	130,807
July 23, 2025	32.84	34.8	34.8	35.78	32.84	156,322
July 22, 2025	34.5	33.04	33.04	34.62	33.04	75,665
July 21, 2025	34.16	34.48	34.48	34.5	33.4	63,091
July 20, 2025	34.5	34.16	34.16	35.74	34.02	103,896
July 17, 2025	33.96	34.5	34.5	34.5	33.6	109,270
July 16, 2025	34.4	33.96	33.96	34.72	33.86	114,884
July 15, 2025	36	34.4	34.4	36	34.22	190,160
July 14, 2025	35.94	35.54	35.54	36.1	35.34	70,746
July 13, 2025	36.2	35.88	35.88	36.92	35.88	108,016
July 10, 2025	36.98	36.18	36.18	36.98	35.9	66,095
July 09, 2025	36.06	36.44	36.44	36.56	35.88	50,723
July 08, 2025	36.84	36.04	36.04	38.46	36.04	296,640
July 07, 2025	37	36.94	36.94	37.2	36.66	113,397
July 06, 2025	36.6	36.98	36.98	37.3	36.12	145,861
July 03, 2025	36.54	36.12	36.12	36.92	35.68	140,774
July 02, 2025	36.9	36.66	36.66	37.2	36.5	93,094
July 01, 2025	37.14	37.18	37.18	37.4	36.84	81,529
June 30, 2025	37.7	37.14	37.14	37.8	36.76	169,507
June 29, 2025	36.3	37.4	37.4	37.66	35.6	223,223
June 26, 2025	35.8	35.95	35.95	36.6	35.6	216,909
June 25, 2025	34.9	35.55	35.55	36.2	34.55	248,689
June 24, 2025	34	34.9	34.9	34.9	33.05	250,790
June 23, 2025	30.55	32.5	32.5	32.75	30.55	325,218
June 22, 2025	31.4	31.3	31.3	32.7	31	128,971
June 19, 2025	31.25	31.1	31.1	31.7	30.75	175,096
June 18, 2025	32	31.25	31.25	32.6	30.45	266,798
June 17, 2025	34	32.05	32.05	34.9	32	553,400
June 16, 2025	30.5	33.6	33.6	33.6	30.5	206,798
June 15, 2025	29.3	30.55	30.55	31.7	29.3	300,274
June 12, 2025	34.9	32.55	32.55	34.9	32.4	242,622
June 11, 2025	35.35	35	35	36	34.7	109,652
June 04, 2025	34.85	34.9	34.9	35.25	34.85	61,562
June 03, 2025	34.8	34.8	34.8	35.75	34.7	67,536
June 02, 2025	35.5	34.95	34.95	35.9	34.75	56,373
June 01, 2025	36	35.45	35.45	36.1	35.1	41,029
May 29, 2025	35.4	35.5	35.5	36.6	35.3	103,898
May 28, 2025	35	35.45	35.45	35.95	34.95	80,127
May 27, 2025	36.15	34.7	34.7	36.2	34.6	101,361
May 26, 2025	36.7	36	36	37.3	35.15	135,233
May 25, 2025	36.75	36.3	36.3	37.45	35.9	337,391
May 22, 2025	36.6	35.9	35.9	38	35.9	646,601
May 21, 2025	36.55	35.6	35.6	36.55	35.4	167,887

Chubb Arabia Cooperative Insurance Company (8240.SR) SAU