Chubb Arabia Cooperative Insurance Company 8240

TADAWUL · Saudi Arabia · Finance

SAR 15.86-0.24 (-1.49%)

Market closed· Oct 1, 2026, 12:15 PM UTC· SAR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 16.10	0.00%	SAR 16.10	SAR 16.26	SAR 15.98	98.73K
2026-09-29	SAR 16.10	-2.54%	SAR 16.55	SAR 16.55	SAR 16.05	199.53K
2026-09-28	SAR 16.52	-1.37%	SAR 16.75	SAR 16.86	SAR 16.51	84.98K
2026-09-27	SAR 16.75	+0.24%	SAR 16.56	SAR 16.79	SAR 16.53	106.92K
2026-09-24	SAR 16.71	-1.76%	SAR 17.02	SAR 17.10	SAR 16.68	101.47K
2026-09-22	SAR 17.01	+1.13%	SAR 16.85	SAR 17.09	SAR 16.83	128.51K
2026-09-21	SAR 16.82	-1.18%	SAR 17.10	SAR 17.20	SAR 16.81	159.36K
2026-09-20	SAR 17.02	-4.70%	SAR 17.80	SAR 17.80	SAR 17.02	204.88K
2026-09-17	SAR 17.86	+1.13%	SAR 17.60	SAR 18.15	SAR 17.59	321.25K
2026-09-16	SAR 17.66	-1.29%	SAR 17.89	SAR 18.03	SAR 17.50	130.16K
2026-09-15	SAR 17.89	-3.71%	SAR 18.53	SAR 18.53	SAR 17.86	263.89K
2026-09-14	SAR 18.58	-0.48%	SAR 18.53	SAR 18.75	SAR 18.42	247.66K
2026-09-13	SAR 18.67	-0.32%	SAR 18.80	SAR 19.00	SAR 18.50	383.15K
2026-09-10	SAR 18.73	+0.86%	SAR 18.72	SAR 19.49	SAR 18.70	1.38M
2026-09-09	SAR 18.57	-0.11%	SAR 18.59	SAR 19.05	SAR 18.54	249.19K
2026-09-08	SAR 18.59	-0.85%	SAR 18.70	SAR 18.80	SAR 18.58	92.58K
2026-09-07	SAR 18.75	+0.05%	SAR 18.80	SAR 18.80	SAR 18.52	184.34K
2026-09-06	SAR 18.74	0.00%	SAR 18.31	SAR 18.78	SAR 18.31	172.65K
2026-09-03	SAR 18.74	+2.01%	SAR 18.31	SAR 18.78	SAR 18.31	172.65K
2026-09-02	SAR 18.37	-0.11%	SAR 18.40	SAR 18.47	SAR 18.28	124.44K
2026-09-01	SAR 18.39	-0.22%	SAR 18.50	SAR 18.56	SAR 18.26	113.42K
2026-08-31	SAR 18.43	-1.55%	SAR 18.72	SAR 18.72	SAR 18.35	151.02K
2026-08-30	SAR 18.72	-0.95%	SAR 18.80	SAR 19.09	SAR 18.70	153.53K
2026-08-27	SAR 18.90	+0.37%	SAR 19.15	SAR 19.15	SAR 18.70	349.42K
2026-08-26	SAR 18.83	+1.89%	SAR 18.36	SAR 19.30	SAR 18.36	671.37K
2026-08-25	SAR 18.48	-0.65%	SAR 18.60	SAR 18.89	SAR 18.41	249.64K
2026-08-24	SAR 18.60	+2.93%	SAR 18.05	SAR 18.60	SAR 18.00	389.25K
2026-08-23	SAR 18.07	+0.11%	SAR 17.99	SAR 18.19	SAR 17.99	95.92K
2026-08-20	SAR 18.05	-1.04%	SAR 18.24	SAR 18.25	SAR 17.98	146.78K
2026-08-19	SAR 18.24	+0.44%	SAR 18.19	SAR 18.62	SAR 18.10	187.96K
2026-08-18	SAR 18.16	-0.66%	SAR 18.48	SAR 18.48	SAR 18.13	116.02K
2026-08-17	SAR 18.28	+1.16%	SAR 18.27	SAR 18.49	SAR 18.20	107.02K
2026-08-16	SAR 18.07	0.00%	SAR 18.07	SAR 18.07	SAR 18.07	0
2026-08-13	SAR 18.07	-0.44%	SAR 18.15	SAR 18.27	SAR 17.99	104.01K
2026-08-12	SAR 18.15	+1.11%	SAR 18.24	SAR 18.49	SAR 17.87	215.73K
2026-08-11	SAR 17.95	-1.64%	SAR 18.40	SAR 18.40	SAR 17.90	293.38K
2026-08-10	SAR 18.25	+2.64%	SAR 17.81	SAR 19.08	SAR 17.77	778.16K
2026-08-09	SAR 17.78	+1.83%	SAR 17.07	SAR 17.99	SAR 17.07	256.50K
2026-08-06	SAR 17.46	-1.36%	SAR 17.87	SAR 17.87	SAR 17.39	129.85K
2026-08-05	SAR 17.70	+0.68%	SAR 17.60	SAR 17.91	SAR 17.45	250.87K
2026-08-04	SAR 17.58	+3.17%	SAR 17.40	SAR 17.63	SAR 17.13	192.85K
2026-08-03	SAR 17.04	+2.22%	SAR 16.71	SAR 17.20	SAR 16.71	174.07K
2026-08-02	SAR 16.67	+1.09%	SAR 16.60	SAR 16.74	SAR 16.32	120.09K
2026-07-30	SAR 16.49	+0.24%	SAR 16.50	SAR 16.53	SAR 16.30	96.80K
2026-07-29	SAR 16.45	-2.89%	SAR 17.00	SAR 17.00	SAR 16.42	244.83K
2026-07-28	SAR 16.94	-3.03%	SAR 17.47	SAR 17.47	SAR 16.80	205.72K
2026-07-27	SAR 17.47	-0.63%	SAR 17.77	SAR 17.77	SAR 17.36	153.09K
2026-07-26	SAR 17.58	+0.92%	SAR 17.90	SAR 18.14	SAR 17.57	270.86K
2026-07-23	SAR 17.42	+0.11%	SAR 17.69	SAR 17.69	SAR 17.33	100.48K
2026-07-22	SAR 17.40	-0.63%	SAR 17.53	SAR 17.69	SAR 17.33	111.62K
2026-07-21	SAR 17.51	-0.45%	SAR 17.69	SAR 17.75	SAR 17.50	141.45K
2026-07-20	SAR 17.59	-0.11%	SAR 17.61	SAR 17.78	SAR 17.51	76.26K
2026-07-19	SAR 17.61	-1.40%	SAR 17.79	SAR 17.89	SAR 17.50	122.85K
2026-07-16	SAR 17.86	-1.87%	SAR 18.15	SAR 18.19	SAR 17.79	284.30K
2026-07-15	SAR 18.20	-2.05%	SAR 18.70	SAR 18.76	SAR 18.14	173.25K
2026-07-14	SAR 18.58	-0.64%	SAR 18.75	SAR 18.85	SAR 18.46	213.97K
2026-07-13	SAR 18.70	-0.32%	SAR 18.80	SAR 19.06	SAR 18.62	320.63K
2026-07-12	SAR 18.76	+1.41%	SAR 18.88	SAR 18.96	SAR 18.60	201.80K
2026-07-09	SAR 18.50	+0.11%	SAR 18.48	SAR 18.64	SAR 18.31	115.28K
2026-07-08	SAR 18.48	-1.91%	SAR 18.82	SAR 18.98	SAR 18.40	257.25K
2026-07-07	SAR 18.84	+0.16%	SAR 18.80	SAR 19.07	SAR 18.77	247.96K
2026-07-06	SAR 18.81	-2.13%	SAR 19.22	SAR 19.22	SAR 18.72	299.75K
2026-07-05	SAR 19.22	-3.17%	SAR 19.90	SAR 19.99	SAR 19.16	405.48K
2026-07-02	SAR 19.85	+3.87%	SAR 19.12	SAR 20.17	SAR 19.12	1.10M
2026-07-01	SAR 19.11	+0.31%	SAR 19.03	SAR 19.40	SAR 18.79	506.99K
2026-06-30	SAR 19.05	-0.26%	SAR 18.92	SAR 19.56	SAR 18.92	469.36K
2026-06-29	SAR 19.10	-0.57%	SAR 19.30	SAR 19.30	SAR 18.86	347.33K
2026-06-28	SAR 19.21	+1.64%	SAR 18.80	SAR 19.64	SAR 18.66	566.72K
2026-06-25	SAR 18.90	-1.92%	SAR 19.30	SAR 19.39	SAR 18.88	239.80K
2026-06-24	SAR 19.27	-1.03%	SAR 19.47	SAR 19.59	SAR 19.22	236.52K
2026-06-23	SAR 19.47	-0.51%	SAR 19.80	SAR 19.96	SAR 19.43	555.08K
2026-06-22	SAR 19.57	+0.15%	SAR 19.56	SAR 19.76	SAR 19.25	474.08K
2026-06-21	SAR 19.54	-2.10%	SAR 20.00	SAR 20.12	SAR 19.42	245.61K
2026-06-18	SAR 19.96	-0.10%	SAR 19.88	SAR 20.17	SAR 19.71	289.21K
2026-06-17	SAR 19.98	-1.62%	SAR 20.45	SAR 20.45	SAR 19.90	358.24K
2026-06-16	SAR 20.31	-1.22%	SAR 20.69	SAR 20.69	SAR 20.10	346.18K
2026-06-15	SAR 20.56	-0.63%	SAR 20.70	SAR 20.97	SAR 20.30	506.03K
2026-06-14	SAR 20.69	+8.15%	SAR 19.27	SAR 20.98	SAR 19.24	1.58M
2026-06-11	SAR 19.13	+1.49%	SAR 18.75	SAR 19.81	SAR 18.61	1.29M
2026-06-10	SAR 18.85	+1.07%	SAR 18.98	SAR 19.22	SAR 18.62	704.95K
2026-06-09	SAR 18.65	+3.10%	SAR 18.20	SAR 19.00	SAR 18.20	515.55K
2026-06-08	SAR 18.09	-1.63%	SAR 18.15	SAR 18.32	SAR 17.09	410.81K
2026-06-07	SAR 18.39	-0.27%	SAR 18.45	SAR 18.56	SAR 18.00	205.93K
2026-06-04	SAR 18.44	-1.18%	SAR 18.66	SAR 18.77	SAR 18.44	224.37K
2026-06-03	SAR 18.66	-0.69%	SAR 18.85	SAR 19.16	SAR 18.60	180.96K
2026-06-02	SAR 18.79	-1.36%	SAR 19.20	SAR 19.20	SAR 18.70	262.55K
2026-06-01	SAR 19.05	+3.20%	SAR 18.59	SAR 19.30	SAR 18.46	719.10K
2026-05-31	SAR 18.46	+1.60%	SAR 18.13	SAR 18.65	SAR 18.13	148.00K
2026-05-28	SAR 18.17	0.00%	SAR 18.17	SAR 18.17	SAR 18.17	0
2026-05-27	SAR 18.17	0.00%	SAR 18.17	SAR 18.17	SAR 18.17	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SAR 16.10	0.00%	SAR 16.10	SAR 16.26	SAR 15.98	98.73K
2026-09-29	SAR 16.10	-2.54%	SAR 16.55	SAR 16.55	SAR 16.05	199.53K
2026-09-28	SAR 16.52	-1.37%	SAR 16.75	SAR 16.86	SAR 16.51	84.98K
2026-09-27	SAR 16.75	+0.24%	SAR 16.56	SAR 16.79	SAR 16.53	106.92K
2026-09-24	SAR 16.71	-1.76%	SAR 17.02	SAR 17.10	SAR 16.68	101.47K
2026-09-22	SAR 17.01	+1.13%	SAR 16.85	SAR 17.09	SAR 16.83	128.51K
2026-09-21	SAR 16.82	-1.18%	SAR 17.10	SAR 17.20	SAR 16.81	159.36K
2026-09-20	SAR 17.02	-4.70%	SAR 17.80	SAR 17.80	SAR 17.02	204.88K
2026-09-17	SAR 17.86	+1.13%	SAR 17.60	SAR 18.15	SAR 17.59	321.25K
2026-09-16	SAR 17.66	-1.29%	SAR 17.89	SAR 18.03	SAR 17.50	130.16K
2026-09-15	SAR 17.89	-3.71%	SAR 18.53	SAR 18.53	SAR 17.86	263.89K
2026-09-14	SAR 18.58	-0.48%	SAR 18.53	SAR 18.75	SAR 18.42	247.66K
2026-09-13	SAR 18.67	-0.32%	SAR 18.80	SAR 19.00	SAR 18.50	383.15K
2026-09-10	SAR 18.73	+0.86%	SAR 18.72	SAR 19.49	SAR 18.70	1.38M
2026-09-09	SAR 18.57	-0.11%	SAR 18.59	SAR 19.05	SAR 18.54	249.19K
2026-09-08	SAR 18.59	-0.85%	SAR 18.70	SAR 18.80	SAR 18.58	92.58K
2026-09-07	SAR 18.75	+0.05%	SAR 18.80	SAR 18.80	SAR 18.52	184.34K
2026-09-06	SAR 18.74	0.00%	SAR 18.31	SAR 18.78	SAR 18.31	172.65K
2026-09-03	SAR 18.74	+2.01%	SAR 18.31	SAR 18.78	SAR 18.31	172.65K
2026-09-02	SAR 18.37	-0.11%	SAR 18.40	SAR 18.47	SAR 18.28	124.44K
2026-09-01	SAR 18.39	-0.22%	SAR 18.50	SAR 18.56	SAR 18.26	113.42K
2026-08-31	SAR 18.43	-1.55%	SAR 18.72	SAR 18.72	SAR 18.35	151.02K
2026-08-30	SAR 18.72	-0.95%	SAR 18.80	SAR 19.09	SAR 18.70	153.53K
2026-08-27	SAR 18.90	+0.37%	SAR 19.15	SAR 19.15	SAR 18.70	349.42K
2026-08-26	SAR 18.83	+1.89%	SAR 18.36	SAR 19.30	SAR 18.36	671.37K
2026-08-25	SAR 18.48	-0.65%	SAR 18.60	SAR 18.89	SAR 18.41	249.64K
2026-08-24	SAR 18.60	+2.93%	SAR 18.05	SAR 18.60	SAR 18.00	389.25K
2026-08-23	SAR 18.07	+0.11%	SAR 17.99	SAR 18.19	SAR 17.99	95.92K
2026-08-20	SAR 18.05	-1.04%	SAR 18.24	SAR 18.25	SAR 17.98	146.78K
2026-08-19	SAR 18.24	+0.44%	SAR 18.19	SAR 18.62	SAR 18.10	187.96K
2026-08-18	SAR 18.16	-0.66%	SAR 18.48	SAR 18.48	SAR 18.13	116.02K
2026-08-17	SAR 18.28	+1.16%	SAR 18.27	SAR 18.49	SAR 18.20	107.02K
2026-08-16	SAR 18.07	0.00%	SAR 18.07	SAR 18.07	SAR 18.07	0
2026-08-13	SAR 18.07	-0.44%	SAR 18.15	SAR 18.27	SAR 17.99	104.01K
2026-08-12	SAR 18.15	+1.11%	SAR 18.24	SAR 18.49	SAR 17.87	215.73K
2026-08-11	SAR 17.95	-1.64%	SAR 18.40	SAR 18.40	SAR 17.90	293.38K
2026-08-10	SAR 18.25	+2.64%	SAR 17.81	SAR 19.08	SAR 17.77	778.16K
2026-08-09	SAR 17.78	+1.83%	SAR 17.07	SAR 17.99	SAR 17.07	256.50K
2026-08-06	SAR 17.46	-1.36%	SAR 17.87	SAR 17.87	SAR 17.39	129.85K
2026-08-05	SAR 17.70	+0.68%	SAR 17.60	SAR 17.91	SAR 17.45	250.87K
2026-08-04	SAR 17.58	+3.17%	SAR 17.40	SAR 17.63	SAR 17.13	192.85K
2026-08-03	SAR 17.04	+2.22%	SAR 16.71	SAR 17.20	SAR 16.71	174.07K
2026-08-02	SAR 16.67	+1.09%	SAR 16.60	SAR 16.74	SAR 16.32	120.09K
2026-07-30	SAR 16.49	+0.24%	SAR 16.50	SAR 16.53	SAR 16.30	96.80K
2026-07-29	SAR 16.45	-2.89%	SAR 17.00	SAR 17.00	SAR 16.42	244.83K
2026-07-28	SAR 16.94	-3.03%	SAR 17.47	SAR 17.47	SAR 16.80	205.72K
2026-07-27	SAR 17.47	-0.63%	SAR 17.77	SAR 17.77	SAR 17.36	153.09K
2026-07-26	SAR 17.58	+0.92%	SAR 17.90	SAR 18.14	SAR 17.57	270.86K
2026-07-23	SAR 17.42	+0.11%	SAR 17.69	SAR 17.69	SAR 17.33	100.48K
2026-07-22	SAR 17.40	-0.63%	SAR 17.53	SAR 17.69	SAR 17.33	111.62K
2026-07-21	SAR 17.51	-0.45%	SAR 17.69	SAR 17.75	SAR 17.50	141.45K
2026-07-20	SAR 17.59	-0.11%	SAR 17.61	SAR 17.78	SAR 17.51	76.26K
2026-07-19	SAR 17.61	-1.40%	SAR 17.79	SAR 17.89	SAR 17.50	122.85K
2026-07-16	SAR 17.86	-1.87%	SAR 18.15	SAR 18.19	SAR 17.79	284.30K
2026-07-15	SAR 18.20	-2.05%	SAR 18.70	SAR 18.76	SAR 18.14	173.25K
2026-07-14	SAR 18.58	-0.64%	SAR 18.75	SAR 18.85	SAR 18.46	213.97K
2026-07-13	SAR 18.70	-0.32%	SAR 18.80	SAR 19.06	SAR 18.62	320.63K
2026-07-12	SAR 18.76	+1.41%	SAR 18.88	SAR 18.96	SAR 18.60	201.80K
2026-07-09	SAR 18.50	+0.11%	SAR 18.48	SAR 18.64	SAR 18.31	115.28K
2026-07-08	SAR 18.48	-1.91%	SAR 18.82	SAR 18.98	SAR 18.40	257.25K
2026-07-07	SAR 18.84	+0.16%	SAR 18.80	SAR 19.07	SAR 18.77	247.96K
2026-07-06	SAR 18.81	-2.13%	SAR 19.22	SAR 19.22	SAR 18.72	299.75K
2026-07-05	SAR 19.22	-3.17%	SAR 19.90	SAR 19.99	SAR 19.16	405.48K
2026-07-02	SAR 19.85	+3.87%	SAR 19.12	SAR 20.17	SAR 19.12	1.10M
2026-07-01	SAR 19.11	+0.31%	SAR 19.03	SAR 19.40	SAR 18.79	506.99K
2026-06-30	SAR 19.05	-0.26%	SAR 18.92	SAR 19.56	SAR 18.92	469.36K
2026-06-29	SAR 19.10	-0.57%	SAR 19.30	SAR 19.30	SAR 18.86	347.33K
2026-06-28	SAR 19.21	+1.64%	SAR 18.80	SAR 19.64	SAR 18.66	566.72K
2026-06-25	SAR 18.90	-1.92%	SAR 19.30	SAR 19.39	SAR 18.88	239.80K
2026-06-24	SAR 19.27	-1.03%	SAR 19.47	SAR 19.59	SAR 19.22	236.52K
2026-06-23	SAR 19.47	-0.51%	SAR 19.80	SAR 19.96	SAR 19.43	555.08K
2026-06-22	SAR 19.57	+0.15%	SAR 19.56	SAR 19.76	SAR 19.25	474.08K
2026-06-21	SAR 19.54	-2.10%	SAR 20.00	SAR 20.12	SAR 19.42	245.61K
2026-06-18	SAR 19.96	-0.10%	SAR 19.88	SAR 20.17	SAR 19.71	289.21K
2026-06-17	SAR 19.98	-1.62%	SAR 20.45	SAR 20.45	SAR 19.90	358.24K
2026-06-16	SAR 20.31	-1.22%	SAR 20.69	SAR 20.69	SAR 20.10	346.18K
2026-06-15	SAR 20.56	-0.63%	SAR 20.70	SAR 20.97	SAR 20.30	506.03K
2026-06-14	SAR 20.69	+8.15%	SAR 19.27	SAR 20.98	SAR 19.24	1.58M
2026-06-11	SAR 19.13	+1.49%	SAR 18.75	SAR 19.81	SAR 18.61	1.29M
2026-06-10	SAR 18.85	+1.07%	SAR 18.98	SAR 19.22	SAR 18.62	704.95K
2026-06-09	SAR 18.65	+3.10%	SAR 18.20	SAR 19.00	SAR 18.20	515.55K
2026-06-08	SAR 18.09	-1.63%	SAR 18.15	SAR 18.32	SAR 17.09	410.81K
2026-06-07	SAR 18.39	-0.27%	SAR 18.45	SAR 18.56	SAR 18.00	205.93K
2026-06-04	SAR 18.44	-1.18%	SAR 18.66	SAR 18.77	SAR 18.44	224.37K
2026-06-03	SAR 18.66	-0.69%	SAR 18.85	SAR 19.16	SAR 18.60	180.96K
2026-06-02	SAR 18.79	-1.36%	SAR 19.20	SAR 19.20	SAR 18.70	262.55K
2026-06-01	SAR 19.05	+3.20%	SAR 18.59	SAR 19.30	SAR 18.46	719.10K
2026-05-31	SAR 18.46	+1.60%	SAR 18.13	SAR 18.65	SAR 18.13	148.00K
2026-05-28	SAR 18.17	0.00%	SAR 18.17	SAR 18.17	SAR 18.17	0
2026-05-27	SAR 18.17	0.00%	SAR 18.17	SAR 18.17	SAR 18.17	0