Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Saudi - Delayed Quote SAR

Chubb Arabia Cooperative Insurance Company (8240.SR)

Compare

52.00

-1.80

(-3.35%)

At close: February 20 at 3:19:41 PM GMT+3

Currency in SAR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 20, 2025	54.50	54.50	51.40	52.00	52.00	192,427
Feb 19, 2025	54.30	54.30	54.30	54.30	54.30	-
Feb 18, 2025	55.60	56.00	54.30	54.30	54.30	157,589
Feb 17, 2025	55.90	56.10	54.00	55.60	55.60	354,881
Feb 16, 2025	55.00	55.60	54.90	55.20	55.20	153,469
Feb 13, 2025	54.90	54.90	53.50	54.70	54.70	386,406
Feb 12, 2025	55.90	56.20	54.50	54.80	54.80	285,369
Feb 11, 2025	55.90	57.40	55.40	55.60	55.60	292,626
Feb 10, 2025	57.40	57.60	55.70	56.00	56.00	178,194
Feb 9, 2025	56.50	58.30	56.40	57.20	57.20	400,905
Feb 6, 2025	54.60	56.50	54.00	56.20	56.20	631,206
Feb 5, 2025	53.30	55.00	52.30	54.40	54.40	602,017
Feb 4, 2025	53.30	54.00	52.90	53.30	53.30	277,277
Feb 3, 2025	54.20	54.40	52.80	53.20	53.20	421,842
Feb 2, 2025	57.00	57.00	54.00	54.00	54.00	467,776
Jan 30, 2025	58.60	58.80	56.20	56.40	56.40	416,976
Jan 29, 2025	59.30	59.60	58.30	58.50	58.50	245,673
Jan 28, 2025	57.20	57.20	57.20	57.20	57.20	-
Jan 27, 2025	55.00	57.60	54.90	57.20	57.20	1,129,348
Jan 26, 2025	53.00	55.00	52.40	54.70	54.70	595,523
Jan 23, 2025	54.20	55.90	52.70	53.00	53.00	855,307
Jan 22, 2025	52.00	53.60	50.90	53.50	53.50	607,669
Jan 21, 2025	51.30	52.10	50.70	51.80	51.80	509,740
Jan 20, 2025	51.10	51.90	50.70	51.10	51.10	220,959
Jan 19, 2025	51.90	52.00	50.90	51.40	51.40	108,394
Jan 16, 2025	52.10	52.70	51.10	51.40	51.40	185,751
Jan 15, 2025	52.50	52.80	51.70	52.00	52.00	169,570
Jan 14, 2025	53.00	53.30	51.90	52.30	52.30	296,542
Jan 13, 2025	54.40	54.50	52.40	53.00	53.00	272,823
Jan 12, 2025	53.20	54.00	53.20	53.80	53.80	125,068
Jan 9, 2025	54.00	54.00	54.00	54.00	54.00	-
Jan 8, 2025	54.60	55.80	53.90	54.00	54.00	680,003
Jan 7, 2025	53.90	54.50	52.30	54.10	54.10	749,554
Jan 6, 2025	50.00	54.70	49.55	52.30	52.30	1,409,111
Jan 5, 2025	49.35	50.00	49.35	50.00	50.00	233,338
Jan 2, 2025	49.70	50.00	49.20	49.55	49.55	207,053
Jan 1, 2025	49.25	50.10	49.10	49.70	49.70	244,545
Dec 31, 2024	48.65	49.70	48.60	49.50	49.50	224,576
Dec 30, 2024	48.50	49.75	48.30	48.60	48.60	342,149
Dec 29, 2024	47.70	48.80	47.70	47.80	47.80	359,310
Dec 26, 2024	48.20	48.80	47.95	48.45	48.45	141,952
Dec 25, 2024	47.75	48.70	47.65	48.65	48.65	146,283
Dec 24, 2024	48.95	48.95	47.70	47.70	47.70	102,316
Dec 23, 2024	48.20	48.90	48.20	48.60	48.60	46,598
Dec 22, 2024	48.20	49.20	48.20	48.55	48.55	72,198
Dec 19, 2024	48.55	48.55	47.65	48.45	48.45	70,984
Dec 18, 2024	49.45	49.45	48.60	48.80	48.80	98,163
Dec 17, 2024	49.75	49.80	48.80	49.35	49.35	198,143
Dec 16, 2024	48.15	50.50	47.40	49.95	49.95	573,613
Dec 15, 2024	48.20	48.40	47.45	48.20	48.20	138,115
Dec 12, 2024	47.55	48.25	47.40	48.00	48.00	112,030
Dec 11, 2024	47.70	47.75	46.85	47.55	47.55	150,164
Dec 10, 2024	48.45	48.45	47.55	47.80	47.80	111,593
Dec 9, 2024	48.10	48.40	47.85	48.10	48.10	99,933
Dec 8, 2024	47.70	48.65	47.65	48.10	48.10	121,001
Dec 5, 2024	49.45	49.95	47.50	47.65	47.65	526,540
Dec 4, 2024	50.30	50.40	49.00	49.45	49.45	227,017
Dec 3, 2024	49.50	50.80	49.30	50.30	50.30	280,763
Dec 2, 2024	48.80	49.60	48.75	49.50	49.50	208,577
Dec 1, 2024	46.20	47.55	45.95	47.45	47.45	168,445
Nov 28, 2024	46.20	47.55	45.95	47.45	47.45	168,445
Nov 27, 2024	48.00	48.00	46.10	46.80	46.80	261,096
Nov 26, 2024	49.50	49.50	47.05	47.75	47.75	205,552
Nov 25, 2024	49.50	49.60	48.85	49.45	49.45	122,598
Nov 24, 2024	50.70	50.80	49.00	49.70	49.70	318,513
Nov 21, 2024	51.70	52.00	48.95	49.50	49.50	933,235
Nov 20, 2024	50.50	52.00	50.30	51.10	51.10	700,273
Nov 19, 2024	48.65	50.80	48.30	50.30	50.30	456,967
Nov 18, 2024	50.80	51.00	48.90	48.90	48.90	820,299
Nov 17, 2024	50.50	50.50	50.50	50.50	50.50	-
Nov 14, 2024	49.30	51.80	49.20	50.50	50.50	693,723
Nov 13, 2024	49.80	50.00	49.10	49.70	49.70	103,036
Nov 12, 2024	49.05	50.50	48.75	49.75	49.75	389,386
Nov 11, 2024	50.40	50.40	49.10	49.10	49.10	322,490
Nov 10, 2024	49.60	50.80	49.50	50.00	50.00	295,280
Nov 7, 2024	50.40	50.40	49.00	49.60	49.60	262,232
Nov 6, 2024	49.00	51.00	48.75	49.80	49.80	467,205
Nov 5, 2024	49.20	49.50	48.15	48.65	48.65	284,411
Nov 4, 2024	49.05	49.80	48.10	49.20	49.20	312,866
Nov 3, 2024	49.15	50.00	48.90	49.10	49.10	234,257
Oct 31, 2024	50.10	50.70	49.00	50.00	50.00	574,844
Oct 30, 2024	50.50	50.50	49.20	50.10	50.10	663,592
Oct 29, 2024	48.60	50.40	48.15	49.70	49.70	971,041
Oct 28, 2024	49.45	51.00	47.80	48.50	48.50	1,288,050
Oct 27, 2024	46.70	49.40	46.30	48.90	48.90	1,815,107
Oct 24, 2024	45.25	47.30	44.80	45.35	45.35	1,242,044
Oct 23, 2024	45.05	45.40	44.35	44.95	44.95	227,130
Oct 22, 2024	45.15	46.05	44.90	45.15	45.15	571,171
Oct 21, 2024	44.65	45.40	44.20	45.15	45.15	432,358
Oct 20, 2024	44.00	46.00	44.00	44.50	44.50	831,782
Oct 17, 2024	44.60	45.15	43.85	44.00	44.00	371,226
Oct 16, 2024	45.20	46.70	44.00	44.65	44.65	1,123,693
Oct 15, 2024	42.40	45.75	42.00	45.00	45.00	1,824,825
Oct 14, 2024	42.90	43.00	41.10	41.60	41.60	363,227
Oct 13, 2024	41.60	42.90	40.90	42.40	42.40	361,768
Oct 10, 2024	40.00	41.35	40.00	40.90	40.90	484,941
Oct 9, 2024	41.10	41.55	39.05	40.00	40.00	584,310
Oct 8, 2024	40.50	41.85	39.80	41.00	41.00	532,073
Oct 7, 2024	39.80	41.45	39.55	40.75	40.75	406,170
Oct 6, 2024	42.60	42.60	39.40	40.05	40.05	459,811
Oct 3, 2024	43.80	45.00	41.65	42.00	42.00	819,075
Oct 2, 2024	45.25	45.25	45.25	45.25	45.25	-
Oct 1, 2024	42.40	45.35	42.15	45.25	45.25	1,547,606
Sep 30, 2024	40.00	43.25	39.50	42.05	42.05	1,074,838
Sep 29, 2024	39.80	40.20	39.40	39.90	39.90	147,894
Sep 26, 2024	39.90	40.75	39.75	39.80	39.80	344,169
Sep 25, 2024	40.80	40.80	39.75	40.30	40.30	344,341
Sep 24, 2024	40.70	41.55	40.25	40.40	40.40	363,488
Sep 22, 2024	40.90	41.80	40.90	41.00	41.00	128,616
Sep 19, 2024	41.50	42.65	40.55	40.75	40.75	481,420
Sep 18, 2024	41.20	42.70	41.15	41.55	41.55	386,005
Sep 17, 2024	41.20	41.45	40.30	41.00	41.00	383,956
Sep 16, 2024	42.10	42.40	41.30	41.30	41.30	159,183
Sep 15, 2024	41.80	42.75	41.50	42.00	42.00	218,815
Sep 12, 2024	42.75	43.05	40.80	41.90	41.90	544,809
Sep 11, 2024	44.10	44.15	42.10	42.35	42.35	704,915
Sep 10, 2024	44.50	46.60	43.00	43.95	43.95	1,596,800
Sep 9, 2024	43.00	45.00	42.10	44.50	44.50	1,216,237
Sep 8, 2024	40.40	43.05	40.30	43.00	43.00	985,844
Sep 5, 2024	41.10	42.45	40.30	40.35	40.35	702,855
Sep 4, 2024	41.50	41.95	40.05	41.10	41.10	523,184
Sep 3, 2024	40.05	42.00	40.05	41.65	41.65	982,176
Sep 2, 2024	40.90	41.20	39.65	40.00	40.00	376,367
Sep 1, 2024	41.10	42.60	39.80	40.20	40.20	755,166
Aug 29, 2024	41.50	42.05	40.80	41.00	41.00	439,106
Aug 28, 2024	40.50	42.70	39.15	41.20	41.20	1,432,298
Aug 27, 2024	41.50	42.05	40.30	40.40	40.40	706,259
Aug 26, 2024	40.50	42.95	40.40	41.50	41.50	1,226,000
Aug 25, 2024	40.25	42.35	39.30	40.80	40.80	1,700,184
Aug 22, 2024	37.00	40.35	36.90	40.10	40.10	2,450,109
Aug 21, 2024	35.90	37.15	35.55	36.80	36.80	945,309
Aug 20, 2024	35.30	36.80	35.00	36.20	36.20	1,515,494
Aug 19, 2024	35.40	36.50	34.35	35.30	35.30	1,733,063
Aug 18, 2024	33.90	35.35	33.10	35.30	35.30	2,457,092
Aug 15, 2024	34.50	34.85	31.50	32.15	32.15	2,009,165
Aug 14, 2024	32.00	32.65	30.90	32.65	32.65	726,473
Aug 13, 2024	27.00	29.70	27.00	29.70	29.70	697,728
Aug 12, 2024	25.90	27.35	25.40	27.00	27.00	375,993
Aug 11, 2024	25.85	26.20	25.85	25.90	25.90	85,192
Aug 8, 2024	26.65	26.85	25.70	25.95	25.95	226,612
Aug 7, 2024	27.85	27.85	26.90	27.30	27.30	116,777
Aug 6, 2024	26.10	27.90	26.10	27.55	27.55	243,247
Aug 5, 2024	26.70	26.70	24.36	26.25	26.25	339,378
Aug 4, 2024	28.20	29.05	27.05	27.05	27.05	247,092
Aug 1, 2024	30.90	31.00	27.90	29.45	29.45	370,173
Jul 31, 2024	31.65	31.70	30.90	30.90	30.90	104,059
Jul 30, 2024	31.95	31.95	31.55	31.85	31.85	118,467
Jul 29, 2024	32.00	32.25	31.00	31.95	31.95	193,315
Jul 28, 2024	32.35	32.40	31.90	32.00	32.00	93,147
Jul 25, 2024	32.25	32.45	31.75	32.35	32.35	207,394
Jul 24, 2024	32.15	32.75	32.00	32.60	32.60	177,751
Jul 23, 2024	32.75	32.75	32.20	32.40	32.40	80,563
Jul 22, 2024	31.80	32.75	31.80	32.75	32.75	325,772
Jul 21, 2024	33.50	33.60	32.65	33.10	33.10	357,333
Jul 18, 2024	32.75	35.15	32.45	33.80	33.80	1,066,374
Jul 17, 2024	32.70	32.75	32.25	32.75	32.75	158,502
Jul 16, 2024	32.55	32.75	32.25	32.70	32.70	174,327
Jul 15, 2024	32.20	32.65	32.05	32.55	32.55	163,126
Jul 14, 2024	32.45	32.90	32.00	32.55	32.55	160,648
Jul 11, 2024	32.40	32.55	31.90	32.30	32.30	162,458
Jul 10, 2024	31.70	32.60	31.65	32.40	32.40	213,826
Jul 9, 2024	31.85	32.30	31.50	31.70	31.70	120,968
Jul 8, 2024	31.90	32.10	31.45	31.95	31.95	134,832
Jul 7, 2024	32.05	32.80	31.65	32.25	32.25	117,505
Jul 4, 2024	31.25	32.30	31.15	32.15	32.15	181,346
Jul 3, 2024	31.40	31.70	30.95	31.50	31.50	108,958
Jul 2, 2024	31.60	31.85	31.00	31.60	31.60	124,878
Jul 1, 2024	32.00	32.35	31.40	31.70	31.70	143,339
Jun 30, 2024	32.80	32.80	32.80	32.80	32.80	-
Jun 27, 2024	33.00	33.20	32.55	32.80	32.80	96,294
Jun 26, 2024	33.25	33.40	32.60	33.40	33.40	89,188
Jun 25, 2024	31.65	33.25	31.65	33.00	33.00	228,513
Jun 24, 2024	31.25	32.00	31.25	32.00	32.00	179,082
Jun 23, 2024	31.95	31.95	31.20	31.90	31.90	206,367
Jun 13, 2024	30.80	32.00	30.20	32.00	32.00	138,717
Jun 12, 2024	31.50	31.50	30.50	30.50	30.50	82,265
Jun 11, 2024	31.80	32.45	31.35	31.55	31.55	217,960
Jun 10, 2024	30.35	31.90	30.35	31.75	31.75	225,151
Jun 9, 2024	30.05	30.95	28.20	30.95	30.95	526,201
Jun 6, 2024	31.55	31.65	30.00	30.00	30.00	219,812
Jun 5, 2024	32.10	32.35	31.00	31.45	31.45	167,422
Jun 4, 2024	33.50	33.55	32.00	32.15	32.15	164,829
Jun 3, 2024	33.70	33.80	33.05	33.30	33.30	266,677
Jun 2, 2024	33.00	33.00	33.00	33.00	33.00	-
May 30, 2024	33.00	33.00	33.00	33.00	33.00	-
May 29, 2024	33.75	33.75	32.85	33.00	33.00	136,587
May 28, 2024	34.40	34.40	32.70	33.75	33.75	220,944
May 27, 2024	32.90	34.60	32.60	34.10	34.10	748,541
May 26, 2024	32.40	32.90	31.55	32.80	32.80	162,326
May 23, 2024	32.70	33.30	31.80	32.00	32.00	312,874
May 22, 2024	32.50	32.85	31.30	32.65	32.65	328,177
May 21, 2024	31.35	32.65	31.25	32.10	32.10	341,896
May 20, 2024	31.00	31.90	31.00	31.30	31.30	208,356
May 19, 2024	32.90	32.90	32.90	32.90	32.90	-
May 16, 2024	32.00	33.95	31.95	32.90	32.90	368,424
May 15, 2024	32.00	32.65	31.40	32.10	32.10	169,280
May 14, 2024	32.70	33.10	31.30	32.00	32.00	429,318
May 13, 2024	33.30	33.50	32.50	32.50	32.50	330,595
May 12, 2024	34.85	34.90	32.70	33.50	33.50	403,912
May 9, 2024	35.10	36.00	34.25	34.75	34.75	360,566
May 8, 2024	36.05	36.70	35.60	35.85	35.85	499,700
May 7, 2024	36.00	37.70	35.40	36.05	36.05	1,761,160
May 6, 2024	34.00	35.50	33.75	35.30	35.30	795,694
May 5, 2024	34.20	34.70	33.35	34.00	34.00	402,562
May 2, 2024	34.70	36.25	34.20	34.20	34.20	1,203,914
May 1, 2024	33.05	35.35	33.05	34.45	34.45	2,116,245
Apr 30, 2024	34.00	34.00	32.40	33.05	33.05	1,880,145
Apr 29, 2024	35.45	35.45	32.00	33.95	33.95	2,212,007
Apr 28, 2024	39.35	39.35	39.35	39.35	39.35	-
Apr 25, 2024	40.55	41.00	38.80	39.35	39.35	305,848
Apr 24, 2024	42.00	42.30	39.00	40.25	40.25	521,252
Apr 23, 2024	41.95	42.25	40.75	41.70	41.70	223,052
Apr 22, 2024	42.80	43.20	40.90	41.55	41.55	439,875
Apr 21, 2024	43.35	43.85	42.70	43.05	43.05	199,777
Apr 18, 2024	43.85	43.85	42.00	43.35	43.35	405,533
Apr 17, 2024	43.00	43.95	42.15	43.25	43.25	346,130
Apr 16, 2024	43.55	43.55	42.35	43.30	43.30	267,504
Apr 15, 2024	41.05	43.70	40.95	43.00	43.00	627,334
Apr 4, 2024	41.25	43.80	40.85	40.85	40.85	434,122
Apr 3, 2024	40.20	41.50	40.05	41.25	41.25	245,284
Apr 2, 2024	40.60	41.65	39.95	40.05	40.05	269,044
Apr 1, 2024	43.80	43.80	41.00	41.55	41.55	268,205
Mar 31, 2024	43.80	43.80	42.00	42.20	42.20	406,395
Mar 28, 2024	42.35	44.20	40.55	42.80	42.80	972,525
Mar 27, 2024	41.80	42.80	40.50	42.35	42.35	1,417,948
Mar 26, 2024	38.80	40.80	38.80	39.90	39.90	579,416
Mar 25, 2024	40.95	42.80	39.35	39.80	39.80	1,758,267
Mar 24, 2024	38.00	41.00	37.80	41.00	41.00	1,986,946
Mar 21, 2024	34.50	37.50	33.70	37.30	37.30	868,802
Mar 20, 2024	35.10	35.50	34.00	34.20	34.20	764,880
Mar 19, 2024	32.55	35.00	31.80	34.90	34.90	1,035,940
Mar 18, 2024	33.80	34.40	31.60	32.10	32.10	667,655
Mar 17, 2024	33.00	33.45	32.50	33.45	33.45	220,625
Mar 14, 2024	32.85	33.10	32.15	33.00	33.00	290,232
Mar 13, 2024	32.45	33.15	32.40	32.85	32.85	401,774
Mar 12, 2024	32.65	33.30	32.15	32.35	32.35	490,854
Mar 11, 2024	32.95	32.95	32.05	32.30	32.30	202,356
Mar 10, 2024	31.60	33.05	31.60	32.50	32.50	500,473
Mar 7, 2024	32.00	32.40	31.30	31.60	31.60	315,454
Mar 6, 2024	30.90	32.60	30.80	32.00	32.00	686,409
Mar 5, 2024	31.80	31.80	31.80	31.80	31.80	-
Mar 4, 2024	33.15	33.25	31.40	31.80	31.80	337,641
Mar 3, 2024	33.70	34.05	32.80	32.95	32.95	360,715
Feb 29, 2024	33.55	34.35	33.25	33.70	33.70	396,872
Feb 28, 2024	33.40	33.80	32.95	33.25	33.25	236,037
Feb 27, 2024	33.50	34.20	31.60	33.35	33.35	326,925
Feb 26, 2024	33.90	33.90	32.80	33.70	33.70	482,108
Feb 25, 2024	32.60	33.90	32.60	33.60	33.60	553,146
Feb 21, 2024	33.00	33.10	32.25	32.40	32.40	247,204
Feb 20, 2024	31.90	33.40	31.80	32.50	32.50	739,290

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chubb Arabia Cooperative Insurance Company (8240.SR)