Chubb Arabia Cooperative Insurance Company (TADAWUL:8240)
Saudi Arabia · Delayed Price · Currency is SAR 18.40
-0.25 (-1.34%)
Apr 13, 2026, 12:00 PM AST
TADAWUL:8240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 12, 2026 | 18.70 | 19.12 | 18.46 | 18.65 | 18.65 | -0.16% | 334,459 |
| Apr 9, 2026 | 18.99 | 19.18 | 18.46 | 18.68 | 18.68 | -1.68% | 680,564 |
| Apr 8, 2026 | 18.75 | 19.35 | 18.30 | 19.00 | 19.00 | 6.80% | 968,370 |
| Apr 7, 2026 | 18.50 | 18.79 | 17.58 | 17.79 | 17.79 | -2.73% | 729,648 |
| Apr 6, 2026 | 19.09 | 19.69 | 18.24 | 18.29 | 18.29 | -4.19% | 1,046,450 |
| Apr 5, 2026 | 17.99 | 19.16 | 17.88 | 19.09 | 19.09 | 7.25% | 1,366,440 |
| Apr 2, 2026 | 16.89 | 18.17 | 16.50 | 17.80 | 17.80 | 7.16% | 2,108,188 |
| Apr 1, 2026 | 16.20 | 16.85 | 16.20 | 16.61 | 16.61 | 2.78% | 930,548 |
| Mar 31, 2026 | 15.94 | 16.19 | 15.74 | 16.16 | 16.16 | 1.38% | 410,366 |
| Mar 30, 2026 | 16.21 | 16.21 | 15.91 | 15.94 | 15.94 | -1.42% | 303,691 |
| Mar 29, 2026 | 16.22 | 16.49 | 16.00 | 16.17 | 16.17 | -0.80% | 316,159 |
| Mar 26, 2026 | 16.38 | 16.45 | 16.17 | 16.30 | 16.30 | -0.49% | 355,193 |
| Mar 25, 2026 | 16.52 | 16.85 | 16.20 | 16.38 | 16.38 | 0.55% | 740,532 |
| Mar 24, 2026 | 16.70 | 16.90 | 16.25 | 16.29 | 16.29 | -2.16% | 253,999 |
| Mar 16, 2026 | 16.59 | 16.80 | 16.17 | 16.65 | 16.65 | -0.89% | 418,816 |
| Mar 15, 2026 | 16.63 | 16.80 | 16.30 | 16.80 | 16.80 | 1.02% | 196,051 |
| Mar 12, 2026 | 17.10 | 17.10 | 16.27 | 16.63 | 16.63 | -0.42% | 249,771 |
| Mar 11, 2026 | 16.80 | 16.95 | 16.12 | 16.70 | 16.70 | -0.95% | 463,343 |
| Mar 10, 2026 | 16.89 | 17.08 | 16.51 | 16.86 | 16.86 | 1.44% | 311,477 |
| Mar 9, 2026 | 17.55 | 17.80 | 16.60 | 16.62 | 16.62 | -5.03% | 793,438 |
| Mar 8, 2026 | 16.90 | 17.76 | 16.85 | 17.50 | 17.50 | 5.04% | 594,117 |
| Mar 5, 2026 | 16.65 | 17.00 | 16.44 | 16.66 | 16.66 | 0.54% | 437,239 |
| Mar 4, 2026 | 16.06 | 16.70 | 16.06 | 16.57 | 16.57 | 3.24% | 293,321 |
| Mar 3, 2026 | 16.30 | 16.48 | 15.91 | 16.05 | 16.05 | -1.35% | 385,162 |
| Mar 2, 2026 | 16.07 | 16.87 | 16.00 | 16.27 | 16.27 | -0.25% | 679,272 |
| Mar 1, 2026 | 15.70 | 17.49 | 15.70 | 16.31 | 16.31 | -5.72% | 572,412 |
| Feb 26, 2026 | 17.68 | 17.87 | 17.05 | 17.30 | 17.30 | -1.31% | 452,109 |
| Feb 25, 2026 | 18.67 | 18.71 | 17.48 | 17.53 | 17.53 | -5.14% | 453,133 |
| Feb 24, 2026 | 19.38 | 19.38 | 18.46 | 18.48 | 18.48 | -3.75% | 298,713 |
| Feb 23, 2026 | 19.97 | 20.37 | 18.82 | 19.20 | 19.20 | -3.86% | 239,962 |
| Feb 19, 2026 | 20.90 | 20.90 | 19.91 | 19.97 | 19.97 | -3.01% | 225,032 |
| Feb 18, 2026 | 20.22 | 21.00 | 20.12 | 20.59 | 20.59 | 1.53% | 223,207 |
| Feb 17, 2026 | 20.82 | 20.82 | 20.15 | 20.28 | 20.28 | -2.41% | 164,466 |
| Feb 16, 2026 | 21.25 | 21.25 | 20.78 | 20.78 | 20.78 | -1.84% | 130,962 |
| Feb 15, 2026 | 21.08 | 21.24 | 20.99 | 21.17 | 21.17 | 0.52% | 100,277 |
| Feb 12, 2026 | 20.86 | 21.26 | 20.70 | 21.06 | 21.06 | 1.25% | 214,960 |
| Feb 11, 2026 | 21.54 | 21.66 | 20.70 | 20.80 | 20.80 | -3.44% | 253,582 |
| Feb 10, 2026 | 21.70 | 21.80 | 21.45 | 21.54 | 21.54 | -0.74% | 163,551 |
| Feb 9, 2026 | 21.99 | 22.10 | 21.48 | 21.70 | 21.70 | -0.50% | 164,307 |
| Feb 8, 2026 | 22.24 | 23.01 | 21.80 | 21.81 | 21.81 | -0.05% | 430,336 |
| Feb 5, 2026 | 22.43 | 22.88 | 21.80 | 21.82 | 21.82 | -2.85% | 266,545 |
| Feb 4, 2026 | 22.88 | 22.88 | 22.40 | 22.46 | 22.46 | -0.62% | 203,388 |
| Feb 3, 2026 | 23.06 | 23.42 | 22.60 | 22.60 | 22.60 | -1.87% | 242,164 |
| Feb 2, 2026 | 22.11 | 23.18 | 22.10 | 23.03 | 23.03 | 1.10% | 388,617 |
| Feb 1, 2026 | 23.40 | 23.90 | 22.42 | 22.78 | 22.78 | -0.87% | 676,716 |
| Jan 29, 2026 | 23.79 | 23.86 | 22.98 | 22.98 | 22.98 | -3.00% | 295,659 |
| Jan 28, 2026 | 23.80 | 23.94 | 23.42 | 23.69 | 23.69 | -0.46% | 291,986 |
| Jan 27, 2026 | 24.00 | 24.07 | 23.76 | 23.80 | 23.80 | -0.63% | 320,865 |
| Jan 26, 2026 | 24.00 | 24.48 | 23.82 | 23.95 | 23.95 | 0.21% | 382,845 |
| Jan 25, 2026 | 24.40 | 24.50 | 23.80 | 23.90 | 23.90 | -0.42% | 364,677 |