Chubb Arabia Cooperative Insurance Company (TADAWUL:8240)
Saudi Arabia · Delayed Price · Currency is SAR 31.08
-0.42 (-1.33%)
Sep 4, 2025, 3:17 PM AST
TADAWUL:8240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31.52 | 31.70 | 31.08 | 31.08 | 31.08 | -1.33% | 27,523 |
| Sep 3, 2025 | 31.96 | 32.10 | 31.50 | 31.50 | 31.50 | -0.94% | 51,442 |
| Sep 2, 2025 | 31.90 | 32.04 | 31.62 | 31.80 | 31.80 | -0.50% | 62,993 |
| Sep 1, 2025 | 32.00 | 32.32 | 31.82 | 31.96 | 31.96 | -0.12% | 45,603 |
| Aug 31, 2025 | 32.74 | 32.80 | 31.98 | 32.00 | 32.00 | -1.66% | 51,083 |
| Aug 28, 2025 | 32.84 | 32.98 | 32.38 | 32.54 | 32.54 | -0.12% | 71,384 |
| Aug 27, 2025 | 32.58 | 33.84 | 32.50 | 32.58 | 32.58 | 0.49% | 215,622 |
| Aug 26, 2025 | 32.70 | 32.74 | 32.40 | 32.42 | 32.42 | -1.64% | 58,726 |
| Aug 25, 2025 | 33.00 | 33.00 | 32.40 | 32.96 | 32.96 | 0.55% | 55,672 |
| Aug 24, 2025 | 32.68 | 33.14 | 32.68 | 32.78 | 32.78 | 0.31% | 56,799 |
| Aug 21, 2025 | 32.60 | 32.80 | 32.38 | 32.68 | 32.68 | 0.25% | 44,072 |
| Aug 20, 2025 | 32.50 | 33.04 | 32.50 | 32.60 | 32.60 | -0.61% | 24,114 |
| Aug 19, 2025 | 32.96 | 33.12 | 32.66 | 32.80 | 32.80 | -0.61% | 35,845 |
| Aug 18, 2025 | 33.12 | 33.28 | 32.94 | 33.00 | 33.00 | -0.36% | 58,306 |
| Aug 17, 2025 | 33.04 | 33.82 | 32.96 | 33.12 | 33.12 | 1.60% | 173,412 |
| Aug 14, 2025 | 32.98 | 32.98 | 32.46 | 32.60 | 32.60 | - | 56,134 |
| Aug 13, 2025 | 32.70 | 33.22 | 32.60 | 32.60 | 32.60 | -0.12% | 121,605 |
| Aug 12, 2025 | 32.64 | 33.88 | 32.64 | 32.64 | 32.64 | - | 238,235 |
| Aug 11, 2025 | 32.70 | 33.30 | 32.32 | 32.64 | 32.64 | - | 203,051 |
| Aug 10, 2025 | 32.70 | 33.44 | 32.42 | 32.64 | 32.64 | 0.25% | 123,643 |
| Aug 7, 2025 | 31.82 | 34.40 | 31.82 | 32.56 | 32.56 | 2.45% | 412,381 |
| Aug 6, 2025 | 31.52 | 32.38 | 31.52 | 31.78 | 31.78 | 0.89% | 54,783 |
| Aug 5, 2025 | 31.98 | 32.06 | 31.50 | 31.50 | 31.50 | -0.94% | 44,312 |
| Aug 4, 2025 | 32.00 | 32.14 | 31.40 | 31.80 | 31.80 | -0.62% | 58,905 |
| Aug 3, 2025 | 32.00 | 32.92 | 31.72 | 32.00 | 32.00 | -3.38% | 75,926 |
| Jul 31, 2025 | 33.26 | 33.28 | 32.62 | 33.12 | 33.12 | -0.36% | 79,442 |
| Jul 30, 2025 | 32.72 | 33.50 | 32.50 | 33.24 | 33.24 | 1.53% | 73,915 |
| Jul 29, 2025 | 33.36 | 33.36 | 32.70 | 32.74 | 32.74 | -1.80% | 68,830 |
| Jul 28, 2025 | 33.56 | 34.08 | 33.32 | 33.34 | 33.34 | -1.07% | 61,786 |
| Jul 27, 2025 | 33.70 | 34.20 | 33.50 | 33.70 | 33.70 | -0.30% | 82,616 |
| Jul 24, 2025 | 34.92 | 35.16 | 33.70 | 33.80 | 33.80 | -2.87% | 130,807 |
| Jul 23, 2025 | 32.84 | 35.78 | 32.84 | 34.80 | 34.80 | 5.33% | 156,322 |
| Jul 22, 2025 | 34.50 | 34.62 | 33.04 | 33.04 | 33.04 | -4.18% | 75,665 |
| Jul 21, 2025 | 34.16 | 34.50 | 33.40 | 34.48 | 34.48 | 0.94% | 63,091 |
| Jul 20, 2025 | 34.50 | 35.74 | 34.02 | 34.16 | 34.16 | -0.99% | 103,896 |
| Jul 17, 2025 | 33.96 | 34.50 | 33.60 | 34.50 | 34.50 | 1.59% | 109,270 |
| Jul 16, 2025 | 34.40 | 34.72 | 33.86 | 33.96 | 33.96 | -1.28% | 114,884 |
| Jul 15, 2025 | 36.00 | 36.00 | 34.22 | 34.40 | 34.40 | -3.21% | 190,160 |
| Jul 14, 2025 | 35.94 | 36.10 | 35.34 | 35.54 | 35.54 | -0.95% | 70,746 |
| Jul 13, 2025 | 36.20 | 36.92 | 35.88 | 35.88 | 35.88 | -0.83% | 108,016 |
| Jul 10, 2025 | 36.98 | 36.98 | 35.90 | 36.18 | 36.18 | -0.71% | 66,095 |
| Jul 9, 2025 | 36.06 | 36.56 | 35.88 | 36.44 | 36.44 | 1.11% | 50,723 |
| Jul 8, 2025 | 36.84 | 38.46 | 36.04 | 36.04 | 36.04 | -2.44% | 296,640 |
| Jul 7, 2025 | 37.00 | 37.20 | 36.66 | 36.94 | 36.94 | -0.11% | 113,397 |
| Jul 6, 2025 | 36.60 | 37.30 | 36.12 | 36.98 | 36.98 | 2.38% | 145,861 |
| Jul 3, 2025 | 36.54 | 36.92 | 35.68 | 36.12 | 36.12 | -1.47% | 140,774 |
| Jul 2, 2025 | 36.90 | 37.20 | 36.50 | 36.66 | 36.66 | -1.40% | 93,094 |
| Jul 1, 2025 | 37.14 | 37.40 | 36.84 | 37.18 | 37.18 | 0.11% | 81,529 |
| Jun 30, 2025 | 37.70 | 37.80 | 36.76 | 37.14 | 37.14 | -0.70% | 169,507 |
| Jun 29, 2025 | 36.30 | 37.66 | 35.60 | 37.40 | 37.40 | 4.03% | 223,223 |