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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 28, 2025	35.2	38.72	38.72	38.72	35.2	810,172
September 25, 2025	34.54	35.2	35.2	36.76	33.96	761,032
September 24, 2025	33.8	34.26	34.26	34.58	33.7	319,447
September 22, 2025	33.62	33.6	33.6	34	33.6	102,208
September 21, 2025	32.86	34	34	34	32.8	238,105
September 18, 2025	33.04	32.86	32.86	33.36	32.86	55,265
September 17, 2025	32.82	33	33	33.3	32.6	67,318
September 16, 2025	32.7	33	33	33.16	32.64	70,273
September 15, 2025	32.96	32.7	32.7	33.38	32.6	50,440
September 14, 2025	33.88	32.7	32.7	33.88	32.62	65,893
September 11, 2025	34.22	33.88	33.88	34.3	33.5	44,893
September 10, 2025	33.24	34.22	34.22	34.34	33	190,573
September 09, 2025	34.4	33.76	33.76	34.4	33	437,855
September 08, 2025	32.48	31.8	31.8	32.7	31.68	67,424
September 07, 2025	31.08	32.48	32.48	33	31.08	207,726
September 04, 2025	31.52	31.08	31.08	31.7	31.08	27,523
September 03, 2025	31.96	31.5	31.5	32.1	31.5	51,442
September 02, 2025	31.9	31.8	31.8	32.04	31.62	62,993
September 01, 2025	32	31.96	31.96	32.32	31.82	45,603
August 31, 2025	32.74	32	32	32.8	31.98	51,083
August 28, 2025	32.84	32.54	32.54	32.98	32.38	71,384
August 27, 2025	32.58	32.58	32.58	33.84	32.5	215,622
August 26, 2025	32.7	32.42	32.42	32.74	32.4	58,726
August 25, 2025	33	32.96	32.96	33	32.4	55,672
August 24, 2025	32.68	32.78	32.78	33.14	32.68	56,799
August 21, 2025	32.6	32.68	32.68	32.8	32.38	44,072
August 20, 2025	32.5	32.6	32.6	33.04	32.5	24,114
August 19, 2025	32.96	32.8	32.8	33.12	32.66	35,845
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

Chubb Arabia Cooperative Insurance Company (8240.SR) SAU