Chubb Arabia Cooperative Insurance Company (TADAWUL:8240)
Saudi Arabia · Delayed Price · Currency is SAR 32.16
-0.20 (-0.62%)
Oct 29, 2025, 3:12 PM AST
TADAWUL:8240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 32.92 | 32.94 | 32.36 | 32.36 | 32.36 | -0.61% | 171,670 |
| Oct 27, 2025 | 32.00 | 32.92 | 32.00 | 32.56 | 32.56 | 1.50% | 417,545 |
| Oct 26, 2025 | 31.90 | 32.56 | 31.72 | 32.08 | 32.08 | 0.82% | 331,622 |
| Oct 23, 2025 | 32.80 | 33.00 | 31.52 | 31.82 | 31.82 | -3.11% | 816,606 |
| Oct 22, 2025 | 29.78 | 32.86 | 29.70 | 32.84 | 32.84 | 9.91% | 1,457,090 |
| Oct 21, 2025 | 30.52 | 30.52 | 29.60 | 29.88 | 29.88 | -2.03% | 231,685 |
| Oct 20, 2025 | 31.00 | 31.38 | 30.50 | 30.50 | 30.50 | -4.39% | 743,210 |
| Oct 19, 2025 | 31.50 | 33.20 | 31.02 | 31.90 | 31.90 | 3.57% | 879,243 |
| Oct 16, 2025 | 33.20 | 33.20 | 30.44 | 30.80 | 30.80 | -3.33% | 568,279 |
| Oct 15, 2025 | 31.13 | 32.78 | 30.75 | 31.86 | 31.86 | 4.98% | 2,269,087 |
| Oct 14, 2025 | 30.17 | 31.46 | 30.11 | 30.35 | 30.35 | -1.04% | 1,189,437 |
| Oct 13, 2025 | 29.27 | 30.71 | 28.80 | 30.67 | 30.67 | 5.40% | 1,393,603 |
| Oct 12, 2025 | 27.77 | 30.23 | 27.75 | 29.10 | 29.10 | -0.51% | 706,916 |
| Oct 9, 2025 | 29.88 | 30.89 | 29.03 | 29.25 | 29.25 | -1.78% | 684,697 |
| Oct 8, 2025 | 31.08 | 31.08 | 29.58 | 29.78 | 29.78 | -3.87% | 604,095 |
| Oct 7, 2025 | 31.28 | 31.77 | 30.74 | 30.98 | 30.98 | -0.71% | 563,869 |
| Oct 6, 2025 | 31.24 | 31.56 | 30.84 | 31.20 | 31.20 | -0.26% | 461,487 |
| Oct 5, 2025 | 31.42 | 31.79 | 30.90 | 31.28 | 31.28 | -0.45% | 448,120 |
| Oct 2, 2025 | 31.58 | 32.25 | 31.35 | 31.42 | 31.42 | 1.39% | 947,736 |
| Oct 1, 2025 | 30.75 | 32.40 | 30.03 | 30.99 | 30.99 | 3.82% | 1,860,164 |
| Sep 30, 2025 | 29.15 | 30.60 | 28.98 | 29.85 | 29.85 | 4.55% | 1,860,164 |
| Sep 29, 2025 | 28.73 | 29.30 | 28.13 | 28.55 | 28.55 | -1.69% | 1,320,477 |
| Sep 28, 2025 | 26.40 | 29.04 | 26.40 | 29.04 | 29.04 | 10.00% | 1,440,305 |
| Sep 25, 2025 | 25.91 | 27.57 | 25.47 | 26.40 | 26.40 | 2.72% | 1,014,709 |
| Sep 24, 2025 | 25.35 | 25.94 | 25.28 | 25.70 | 25.70 | 1.98% | 567,905 |
| Sep 23, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 22, 2025 | 25.21 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 181,703 |
| Sep 21, 2025 | 24.65 | 25.50 | 24.60 | 25.50 | 25.50 | 3.45% | 423,297 |
| Sep 18, 2025 | 24.78 | 25.02 | 24.65 | 24.65 | 24.65 | -0.40% | 98,248 |
| Sep 17, 2025 | 24.62 | 24.98 | 24.45 | 24.75 | 24.75 | - | 119,676 |
| Sep 16, 2025 | 24.53 | 24.87 | 24.48 | 24.75 | 24.75 | 0.90% | 93,697 |
| Sep 15, 2025 | 24.72 | 25.04 | 24.45 | 24.53 | 24.53 | - | 67,253 |
| Sep 14, 2025 | 25.41 | 25.41 | 24.46 | 24.53 | 24.53 | -3.46% | 87,857 |
| Sep 11, 2025 | 25.67 | 25.73 | 25.13 | 25.41 | 25.41 | -1.01% | 59,857 |
| Sep 10, 2025 | 24.93 | 25.76 | 24.75 | 25.67 | 25.67 | 1.38% | 254,097 |
| Sep 9, 2025 | 25.80 | 25.80 | 24.75 | 25.32 | 25.32 | 6.16% | 583,807 |
| Sep 8, 2025 | 24.36 | 24.53 | 23.76 | 23.85 | 23.85 | -2.09% | 89,899 |
| Sep 7, 2025 | 23.31 | 24.75 | 23.31 | 24.36 | 24.36 | 4.50% | 276,968 |
| Sep 4, 2025 | 23.64 | 23.78 | 23.31 | 23.31 | 23.31 | -1.35% | 36,697 |
| Sep 3, 2025 | 23.97 | 24.08 | 23.63 | 23.63 | 23.63 | -0.92% | 68,589 |
| Sep 2, 2025 | 23.92 | 24.03 | 23.72 | 23.85 | 23.85 | -0.50% | 83,991 |
| Sep 1, 2025 | 24.00 | 24.24 | 23.87 | 23.97 | 23.97 | -0.13% | 60,804 |
| Aug 31, 2025 | 24.56 | 24.60 | 23.99 | 24.00 | 24.00 | -1.68% | 68,111 |
| Aug 28, 2025 | 24.63 | 24.74 | 24.29 | 24.41 | 24.41 | -0.12% | 95,179 |
| Aug 27, 2025 | 24.44 | 25.38 | 24.38 | 24.44 | 24.44 | 0.49% | 287,496 |
| Aug 26, 2025 | 24.53 | 24.56 | 24.30 | 24.32 | 24.32 | -1.62% | 78,301 |
| Aug 25, 2025 | 24.75 | 24.75 | 24.30 | 24.72 | 24.72 | 0.53% | 74,229 |
| Aug 24, 2025 | 24.51 | 24.86 | 24.51 | 24.59 | 24.59 | 0.33% | 75,732 |
| Aug 21, 2025 | 24.45 | 24.60 | 24.29 | 24.51 | 24.51 | 0.25% | 58,763 |
| Aug 20, 2025 | 24.38 | 24.78 | 24.38 | 24.45 | 24.45 | -0.61% | 32,152 |