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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	31.58	31.42	31.42	32.25	31.35	947,736
October 01, 2025	30.75	30.99	30.99	32.4	30.03	1.86M
September 30, 2025	29.15	29.85	29.85	30.6	28.98	1.86M
September 29, 2025	28.73	28.55	28.55	29.3	28.13	1.32M
September 28, 2025	26.4	29.04	29.04	29.04	26.4	1.44M
September 25, 2025	25.91	26.4	26.4	27.57	25.47	1.01M
September 24, 2025	25.35	25.7	25.7	25.94	25.28	567,905
September 23, 2025	25.2	25.2	25.2	25.2	25.2	0
September 22, 2025	25.21	25.2	25.2	25.5	25.2	181,703
September 21, 2025	24.65	25.5	25.5	25.5	24.6	423,297
September 18, 2025	24.78	24.65	24.65	25.02	24.65	98,248
September 17, 2025	24.62	24.75	24.75	24.98	24.45	119,676
September 16, 2025	24.53	24.75	24.75	24.87	24.48	93,697
September 15, 2025	24.72	24.53	24.53	25.04	24.45	67,253
September 14, 2025	25.41	24.53	24.53	25.41	24.46	87,857
September 11, 2025	25.67	25.41	25.41	25.73	25.13	59,857
September 10, 2025	24.93	25.67	25.67	25.76	24.75	254,097
September 09, 2025	25.8	25.32	25.32	25.8	24.75	583,807
September 08, 2025	24.36	23.85	23.85	24.53	23.76	89,899
September 07, 2025	23.31	24.36	24.36	24.75	23.31	276,968
September 04, 2025	23.64	23.31	23.31	23.78	23.31	36,697
September 03, 2025	23.97	23.63	23.63	24.08	23.63	68,589
September 02, 2025	23.92	23.85	23.85	24.03	23.72	83,991
September 01, 2025	24	23.97	23.97	24.24	23.87	60,804
August 31, 2025	24.56	24	24	24.6	23.99	68,111
August 28, 2025	24.63	24.41	24.41	24.74	24.29	95,179
August 27, 2025	24.44	24.44	24.44	25.38	24.38	287,496
August 26, 2025	24.53	24.32	24.32	24.56	24.3	78,301
August 25, 2025	24.75	24.72	24.72	24.75	24.3	74,229
August 24, 2025	24.51	24.59	24.59	24.86	24.51	75,732
August 21, 2025	24.45	24.51	24.51	24.6	24.29	58,763
August 20, 2025	24.38	24.45	24.45	24.78	24.38	32,152
August 19, 2025	24.72	24.6	24.6	24.84	24.49	47,793
August 18, 2025	24.84	24.75	24.75	24.96	24.71	77,741
August 17, 2025	24.78	24.84	24.84	25.37	24.72	231,216
August 14, 2025	24.74	24.45	24.45	24.74	24.35	74,845
August 13, 2025	24.53	24.45	24.45	24.92	24.45	162,140
August 12, 2025	24.48	24.48	24.48	25.41	24.48	317,647
August 11, 2025	24.53	24.48	24.48	24.98	24.24	270,735
August 10, 2025	24.53	24.48	24.48	25.08	24.32	164,857
August 07, 2025	23.87	24.42	24.42	25.8	23.87	549,841
August 06, 2025	23.64	23.84	23.84	24.29	23.64	73,044
August 05, 2025	23.99	23.63	23.63	24.05	23.63	59,083
August 04, 2025	24	23.85	23.85	24.11	23.55	78,540
August 03, 2025	24	24	24	24.69	23.79	101,235
July 31, 2025	24.95	24.84	24.84	24.96	24.46	105,923
July 30, 2025	24.54	24.93	24.93	25.13	24.38	98,553
July 29, 2025	25.02	24.56	24.56	25.02	24.53	91,773
July 28, 2025	25.17	25.01	25.01	25.56	24.99	82,381

Chubb Arabia Cooperative Insurance Company (8240.SR) SAU