Chubb Arabia Cooperative Insurance Company (TADAWUL:8240)
Saudi Arabia
· Delayed Price · Currency is SAR 25.00
+0.14 (0.56%)
At close: Dec 4, 2025
TADAWUL:8240 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.92 | 25.20 | 24.80 | 25.00 | 25.00 | 0.56% | 182,337 |
| Dec 3, 2025 | 24.90 | 25.32 | 24.60 | 24.86 | 24.86 | 1.06% | 298,294 |
| Dec 2, 2025 | 25.74 | 26.10 | 24.48 | 24.60 | 24.60 | -4.73% | 275,971 |
| Dec 1, 2025 | 25.90 | 26.48 | 25.76 | 25.82 | 25.82 | -0.23% | 147,266 |
| Nov 30, 2025 | 27.00 | 27.04 | 25.74 | 25.88 | 25.88 | -3.79% | 113,449 |
| Nov 27, 2025 | 26.72 | 27.40 | 26.42 | 26.90 | 26.90 | 0.98% | 88,699 |
| Nov 26, 2025 | 27.00 | 27.06 | 26.16 | 26.64 | 26.64 | -1.55% | 200,195 |
| Nov 25, 2025 | 27.50 | 28.04 | 27.06 | 27.06 | 27.06 | -2.87% | 81,268 |
| Nov 24, 2025 | 27.98 | 28.00 | 27.60 | 27.86 | 27.86 | -0.50% | 128,487 |
| Nov 23, 2025 | 28.72 | 29.10 | 27.88 | 28.00 | 28.00 | -2.98% | 200,882 |
| Nov 20, 2025 | 28.78 | 29.18 | 28.78 | 28.86 | 28.86 | 0.28% | 73,028 |
| Nov 19, 2025 | 28.60 | 29.50 | 28.34 | 28.78 | 28.78 | 1.55% | 292,941 |
| Nov 18, 2025 | 28.70 | 28.90 | 28.20 | 28.34 | 28.34 | -1.87% | 202,767 |
| Nov 17, 2025 | 29.10 | 29.68 | 28.80 | 28.88 | 28.88 | -1.30% | 175,764 |
| Nov 16, 2025 | 29.68 | 29.84 | 28.82 | 29.26 | 29.26 | -1.42% | 129,558 |
| Nov 13, 2025 | 30.18 | 30.46 | 29.68 | 29.68 | 29.68 | -1.92% | 190,194 |
| Nov 12, 2025 | 30.96 | 31.26 | 30.14 | 30.26 | 30.26 | -0.92% | 329,146 |
| Nov 11, 2025 | 30.12 | 30.86 | 30.00 | 30.54 | 30.54 | 1.80% | 239,806 |
| Nov 10, 2025 | 30.30 | 30.30 | 29.94 | 30.00 | 30.00 | -0.20% | 84,067 |
| Nov 9, 2025 | 30.00 | 30.70 | 30.00 | 30.06 | 30.06 | 1.21% | 186,762 |
| Nov 6, 2025 | 29.96 | 30.10 | 29.64 | 29.70 | 29.70 | -0.54% | 104,606 |
| Nov 5, 2025 | 29.70 | 30.12 | 29.14 | 29.86 | 29.86 | 0.27% | 219,640 |
| Nov 4, 2025 | 31.20 | 31.30 | 29.78 | 29.78 | 29.78 | -4.55% | 273,694 |
| Nov 3, 2025 | 32.10 | 32.24 | 30.68 | 31.20 | 31.20 | -2.80% | 360,740 |
| Nov 2, 2025 | 32.10 | 32.64 | 31.96 | 32.10 | 32.10 | - | 200,290 |
| Oct 30, 2025 | 32.00 | 32.76 | 31.92 | 32.10 | 32.10 | -0.19% | 306,881 |
| Oct 29, 2025 | 32.20 | 32.60 | 31.74 | 32.16 | 32.16 | -0.62% | 127,720 |
| 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 | 4.99% | 1,701,815 |
| Oct 14, 2025 | 30.17 | 31.46 | 30.11 | 30.35 | 30.35 | -1.08% | 892,078 |
| Oct 13, 2025 | 29.27 | 30.71 | 28.80 | 30.68 | 30.68 | 5.41% | 1,045,202 |
| Oct 12, 2025 | 27.77 | 30.23 | 27.75 | 29.10 | 29.10 | -0.51% | 530,187 |
| Oct 9, 2025 | 29.88 | 30.89 | 29.03 | 29.25 | 29.25 | -1.76% | 513,523 |
| Oct 8, 2025 | 31.08 | 31.08 | 29.58 | 29.78 | 29.78 | -3.87% | 453,071 |
| Oct 7, 2025 | 31.28 | 31.77 | 30.74 | 30.98 | 30.98 | -0.72% | 422,902 |
| Oct 6, 2025 | 31.25 | 31.56 | 30.84 | 31.20 | 31.20 | -0.24% | 346,115 |
| Oct 5, 2025 | 31.43 | 31.79 | 30.90 | 31.28 | 31.28 | -0.48% | 336,090 |
| Oct 2, 2025 | 31.58 | 32.25 | 31.35 | 31.43 | 31.43 | 1.40% | 710,802 |
| Oct 1, 2025 | 30.75 | 32.40 | 30.03 | 30.99 | 30.99 | 3.82% | 1,487,036 |
| Sep 30, 2025 | 29.15 | 30.60 | 28.98 | 29.85 | 29.85 | 4.57% | 1,395,123 |
| Sep 29, 2025 | 28.73 | 29.30 | 28.13 | 28.55 | 28.55 | -1.70% | 990,358 |
| Sep 28, 2025 | 26.40 | 29.04 | 26.40 | 29.04 | 29.04 | 10.00% | 1,080,229 |
| Sep 25, 2025 | 25.91 | 27.57 | 25.47 | 26.40 | 26.40 | 2.74% | 1,014,709 |
| Sep 24, 2025 | 25.35 | 25.94 | 25.28 | 25.70 | 25.70 | 1.96% | 425,929 |
| Sep 22, 2025 | 25.22 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 136,277 |
| Sep 21, 2025 | 24.65 | 25.50 | 24.60 | 25.50 | 25.50 | 3.47% | 317,473 |
| Sep 18, 2025 | 24.78 | 25.02 | 24.65 | 24.65 | 24.65 | -0.42% | 73,686 |
| Sep 17, 2025 | 24.62 | 24.98 | 24.45 | 24.75 | 24.75 | - | 89,757 |
| Sep 16, 2025 | 24.53 | 24.87 | 24.48 | 24.75 | 24.75 | 0.92% | 93,697 |
| Sep 15, 2025 | 24.72 | 25.04 | 24.45 | 24.53 | 24.53 | - | 67,253 |
| Sep 14, 2025 | 25.41 | 25.41 | 24.47 | 24.53 | 24.53 | -3.48% | 87,857 |
| Sep 11, 2025 | 25.67 | 25.73 | 25.13 | 25.41 | 25.41 | -0.99% | 59,857 |
| Sep 10, 2025 | 24.93 | 25.76 | 24.75 | 25.67 | 25.67 | 1.36% | 254,097 |
| Sep 9, 2025 | 25.80 | 25.80 | 24.75 | 25.32 | 25.32 | 6.16% | 583,806 |
| Sep 8, 2025 | 24.36 | 24.53 | 23.76 | 23.85 | 23.85 | -2.09% | 89,898 |
| Sep 7, 2025 | 23.31 | 24.75 | 23.31 | 24.36 | 24.36 | 4.50% | 276,967 |
| Sep 4, 2025 | 23.64 | 23.78 | 23.31 | 23.31 | 23.31 | -1.33% | 36,697 |
| Sep 3, 2025 | 23.97 | 24.08 | 23.63 | 23.63 | 23.63 | -0.94% | 68,589 |
| Sep 2, 2025 | 23.93 | 24.03 | 23.72 | 23.85 | 23.85 | -0.50% | 83,990 |
| Sep 1, 2025 | 24.00 | 24.24 | 23.87 | 23.97 | 23.97 | -0.13% | 60,803 |
| Aug 31, 2025 | 24.56 | 24.60 | 23.99 | 24.00 | 24.00 | -1.66% | 68,110 |
| Aug 28, 2025 | 24.63 | 24.74 | 24.29 | 24.41 | 24.41 | -0.12% | 95,178 |
| Aug 27, 2025 | 24.44 | 25.38 | 24.38 | 24.44 | 24.44 | 0.49% | 287,495 |
| Aug 26, 2025 | 24.53 | 24.56 | 24.30 | 24.32 | 24.32 | -1.64% | 78,301 |
| Aug 25, 2025 | 24.75 | 24.75 | 24.30 | 24.72 | 24.72 | 0.55% | 74,229 |
| Aug 24, 2025 | 24.51 | 24.86 | 24.51 | 24.59 | 24.59 | 0.31% | 75,731 |
| Aug 21, 2025 | 24.45 | 24.60 | 24.29 | 24.51 | 24.51 | 0.25% | 58,762 |
| Aug 20, 2025 | 24.38 | 24.78 | 24.38 | 24.45 | 24.45 | -0.61% | 32,151 |
| Aug 19, 2025 | 24.72 | 24.84 | 24.50 | 24.60 | 24.60 | -0.61% | 47,793 |
| Aug 18, 2025 | 24.84 | 24.96 | 24.71 | 24.75 | 24.75 | -0.36% | 77,741 |
| Aug 17, 2025 | 24.78 | 25.37 | 24.72 | 24.84 | 24.84 | 1.60% | 231,215 |
| Aug 14, 2025 | 24.74 | 24.74 | 24.35 | 24.45 | 24.45 | - | 74,845 |
| Aug 13, 2025 | 24.53 | 24.92 | 24.45 | 24.45 | 24.45 | -0.12% | 162,139 |
| Aug 12, 2025 | 24.48 | 25.41 | 24.48 | 24.48 | 24.48 | - | 317,646 |
| Aug 11, 2025 | 24.53 | 24.98 | 24.24 | 24.48 | 24.48 | - | 270,734 |
| Aug 10, 2025 | 24.53 | 25.08 | 24.32 | 24.48 | 24.48 | 0.25% | 164,857 |
| Aug 7, 2025 | 23.87 | 25.80 | 23.87 | 24.42 | 24.42 | 2.45% | 549,841 |
| Aug 6, 2025 | 23.64 | 24.29 | 23.64 | 23.84 | 23.84 | 0.89% | 73,043 |
| Aug 5, 2025 | 23.99 | 24.05 | 23.63 | 23.63 | 23.63 | -0.94% | 59,082 |
| Aug 4, 2025 | 24.00 | 24.11 | 23.55 | 23.85 | 23.85 | -0.62% | 78,539 |
| Aug 3, 2025 | 24.00 | 24.69 | 23.79 | 24.00 | 24.00 | -3.38% | 101,234 |
| Jul 31, 2025 | 24.95 | 24.96 | 24.47 | 24.84 | 24.84 | -0.36% | 105,922 |
| Jul 30, 2025 | 24.54 | 25.13 | 24.38 | 24.93 | 24.93 | 1.53% | 98,553 |
| Jul 29, 2025 | 25.02 | 25.02 | 24.53 | 24.56 | 24.56 | -1.80% | 91,773 |
| Jul 28, 2025 | 25.17 | 25.56 | 24.99 | 25.01 | 25.01 | -1.07% | 82,381 |
| Jul 27, 2025 | 25.28 | 25.65 | 25.13 | 25.28 | 25.28 | -0.30% | 110,154 |
| Jul 24, 2025 | 26.19 | 26.37 | 25.28 | 25.35 | 25.35 | -2.87% | 174,409 |
| Jul 23, 2025 | 24.63 | 26.84 | 24.63 | 26.10 | 26.10 | 5.33% | 208,429 |
| Jul 22, 2025 | 25.88 | 25.97 | 24.78 | 24.78 | 24.78 | -4.18% | 100,886 |
| Jul 21, 2025 | 25.62 | 25.88 | 25.05 | 25.86 | 25.86 | 0.94% | 84,121 |
| Jul 20, 2025 | 25.88 | 26.81 | 25.52 | 25.62 | 25.62 | -0.99% | 138,527 |
| Jul 17, 2025 | 25.47 | 25.88 | 25.20 | 25.88 | 25.88 | 1.59% | 145,693 |