ARCH CAP GROUP LTD

Ticker: ACGL CUSIP: G0450A105 Class: COM

Sumitomo Mitsui DS Asset Management Company, Ltd's Holding History (CIK: 0001411530)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 50,723 Value ($000) $4,865 Avg Close $91.50 Range $82.45 - $97.60

Q3 2025

Shares 50,805 Value ($000) $4,610 Avg Close $89.67 Range $84.81 - $94.51

Q2 2025

Shares 49,807 Value ($000) $4,535 Avg Close $92.27 Range $82.49 - $96.92

Q1 2025

Shares 65,567 Value ($000) $6,306 Avg Close $92.28 Range $87.42 - $97.40

Q4 2024

Shares 64,853 Value ($000) $5,989 Avg Close $98.18 Range $88.53 - $110.75

Q3 2024

Shares 64,159 Value ($000) $7,178 Avg Close $98.89 Range $89.46 - $109.06

Q2 2024

Shares 63,647 Value ($000) $6,421 Avg Close $92.47 Range $84.85 - $98.69

Q1 2024

Shares 59,571 Value ($000) $5,507 Avg Close $80.40 Range $70.63 - $88.03

Q4 2023

Shares 60,045 Value ($000) $4,460 Avg Close $77.71 Range $69.27 - $86.20

Q3 2023

Shares 53,099 Value ($000) $4,233 Avg Close $74.00 Range $68.78 - $80.66

Q2 2023

Shares 49,336 Value ($000) $3,693 Avg Close $68.76 Range $63.88 - $74.46

Q1 2023

Shares 30,293 Value ($000) $2,056 Avg Close $62.49 Range $57.72 - $68.73

Q4 2022

Shares 29,789 Value ($000) $1,870 Avg Close $53.09 Range $42.43 - $60.74

Q3 2022

Shares 26,571 Value ($000) $1,210 Avg Close $42.96 Range $39.03 - $45.57

Q2 2022

Shares 21,495 Value ($000) $978 Avg Close $44.08 Range $40.02 - $48.24

Q1 2022

Shares 21,495 Value ($000) $1,041 Avg Close $44.21 Range $41.45 - $46.74

Q4 2021

Shares 21,657 Value ($000) $962 Avg Close $40.35 Range $35.60 - $42.71

Q3 2021

Shares 21,830 Value ($000) $833 Avg Close $37.66 Range $34.74 - $40.45

Q2 2021

Shares 21,996 Value ($000) $856 Avg Close $37.65 Range $35.16 - $39.25

Q1 2021

Shares 21,996 Value ($000) $843 Avg Close $33.84 Range $29.70 - $37.41

Q4 2020

Shares 21,722 Value ($000) $783 Avg Close $31.21 Range $27.15 - $34.38

Q3 2020

Shares 24,160 Value ($000) $706 Avg Close $28.99 Range $24.93 - $32.03

Q2 2020

Shares 27,369 Value ($000) $784 Avg Close $26.29 Range $19.90 - $34.00

Q1 2020

Shares 23,979 Value ($000) $682 Avg Close $38.54 Range $21.43 - $45.95

Q4 2019

Shares 23,820 Value ($000) $1,021 Avg Close $39.45 Range $38.15 - $40.92

Q3 2019

Shares 26,999 Value ($000) $1,133 Avg Close $37.49 Range $35.20 - $40.76

Q2 2019

Shares 24,346 Value ($000) $902 Avg Close $32.43 Range $30.49 - $35.41

Q1 2019

Shares 30,661 Value ($000) $990 Avg Close $28.95 Range $23.84 - $31.43

Q4 2018

Shares 30,632 Value ($000) $818 Avg Close $26.29 Range $23.57 - $28.53

Q3 2018

Shares 30,473 Value ($000) $908 Avg Close $28.28 Range $24.96 - $29.78

Q2 2018

Shares 30,984 Value ($000) $819 Avg Close $25.54 Range $24.44 - $27.51

Q1 2018

Shares 11,025 Value ($000) $943 Avg Close $27.98 Range $26.36 - $30.04

Q4 2017

Shares 8,497 Value ($000) $771 Avg Close $30.41 Range $28.31 - $32.52

Q3 2017

Shares 8,610 Value ($000) $848 Avg Close $30.68 Range $28.69 - $31.53

Q2 2017

Shares 9,547 Value ($000) $890 Avg Close $30.16 Range $29.16 - $31.45

Q1 2017

Shares 9,538 Value ($000) $903 Avg Close $29.06 Range $26.69 - $30.44

Q4 2016

Shares 8,549 Value ($000) $737 Avg Close $25.85 Range $24.24 - $28.02

Q3 2016

Shares 8,128 Value ($000) $644 Avg Close $24.20 Range $21.82 - $26.99

Q2 2016

Shares 8,128 Value ($000) $585 Avg Close $22.46 Range $21.40 - $23.18

Q1 2016

Shares 8,011 Value ($000) $569 Avg Close $21.66 Range $18.96 - $22.72

Q4 2015

Shares 7,956 Value ($000) $554 Avg Close $23.38 Range $21.55 - $24.98

Q3 2015

Shares 8,768 Value ($000) $644 Avg Close $22.28 Range $20.37 - $23.77

Q2 2015

Shares 8,835 Value ($000) $591 Avg Close $20.18 Range $18.95 - $21.56

Q1 2015

Shares 10,005 Value ($000) $616 Avg Close $19.04 Range $18.28 - $19.97

Q4 2014

Shares 10,966 Value ($000) $648 Avg Close $18.04 Range $16.64 - $19.05

Q3 2014

Shares 11,664 Value ($000) $638 Avg Close $17.54 Range $16.79 - $18.46

Q2 2014

Shares 11,842 Value ($000) $680 Avg Close $18.11 Range $17.63 - $18.55

Q1 2014

Shares 13,615 Value ($000) $783 Avg Close $17.63 Range $16.56 - $18.88

Q4 2013

Shares 14,064 Value ($000) $839 Avg Close $18.24 Range $17.07 - $18.95

Q3 2013

Shares 16,047 Value ($000) $868 Avg Close $17.00 Range $16.17 - $17.71

Q2 2013

Shares 17,527 Value ($000) $901 Avg Close $16.55 Range $15.68 - $17.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,723	$4,865	$91.50	$82.45 - $97.60
Q3 2025	50,805	$4,610	$89.67	$84.81 - $94.51
Q2 2025	49,807	$4,535	$92.27	$82.49 - $96.92
Q1 2025	65,567	$6,306	$92.28	$87.42 - $97.40
Q4 2024	64,853	$5,989	$98.18	$88.53 - $110.75
Q3 2024	64,159	$7,178	$98.89	$89.46 - $109.06
Q2 2024	63,647	$6,421	$92.47	$84.85 - $98.69
Q1 2024	59,571	$5,507	$80.40	$70.63 - $88.03
Q4 2023	60,045	$4,460	$77.71	$69.27 - $86.20
Q3 2023	53,099	$4,233	$74.00	$68.78 - $80.66
Q2 2023	49,336	$3,693	$68.76	$63.88 - $74.46
Q1 2023	30,293	$2,056	$62.49	$57.72 - $68.73
Q4 2022	29,789	$1,870	$53.09	$42.43 - $60.74
Q3 2022	26,571	$1,210	$42.96	$39.03 - $45.57
Q2 2022	21,495	$978	$44.08	$40.02 - $48.24
Q1 2022	21,495	$1,041	$44.21	$41.45 - $46.74
Q4 2021	21,657	$962	$40.35	$35.60 - $42.71
Q3 2021	21,830	$833	$37.66	$34.74 - $40.45
Q2 2021	21,996	$856	$37.65	$35.16 - $39.25
Q1 2021	21,996	$843	$33.84	$29.70 - $37.41
Q4 2020	21,722	$783	$31.21	$27.15 - $34.38
Q3 2020	24,160	$706	$28.99	$24.93 - $32.03
Q2 2020	27,369	$784	$26.29	$19.90 - $34.00
Q1 2020	23,979	$682	$38.54	$21.43 - $45.95
Q4 2019	23,820	$1,021	$39.45	$38.15 - $40.92
Q3 2019	26,999	$1,133	$37.49	$35.20 - $40.76
Q2 2019	24,346	$902	$32.43	$30.49 - $35.41
Q1 2019	30,661	$990	$28.95	$23.84 - $31.43
Q4 2018	30,632	$818	$26.29	$23.57 - $28.53
Q3 2018	30,473	$908	$28.28	$24.96 - $29.78
Q2 2018	30,984	$819	$25.54	$24.44 - $27.51
Q1 2018	11,025	$943	$27.98	$26.36 - $30.04
Q4 2017	8,497	$771	$30.41	$28.31 - $32.52
Q3 2017	8,610	$848	$30.68	$28.69 - $31.53
Q2 2017	9,547	$890	$30.16	$29.16 - $31.45
Q1 2017	9,538	$903	$29.06	$26.69 - $30.44
Q4 2016	8,549	$737	$25.85	$24.24 - $28.02
Q3 2016	8,128	$644	$24.20	$21.82 - $26.99
Q2 2016	8,128	$585	$22.46	$21.40 - $23.18
Q1 2016	8,011	$569	$21.66	$18.96 - $22.72
Q4 2015	7,956	$554	$23.38	$21.55 - $24.98
Q3 2015	8,768	$644	$22.28	$20.37 - $23.77
Q2 2015	8,835	$591	$20.18	$18.95 - $21.56
Q1 2015	10,005	$616	$19.04	$18.28 - $19.97
Q4 2014	10,966	$648	$18.04	$16.64 - $19.05
Q3 2014	11,664	$638	$17.54	$16.79 - $18.46
Q2 2014	11,842	$680	$18.11	$17.63 - $18.55
Q1 2014	13,615	$783	$17.63	$16.56 - $18.88
Q4 2013	14,064	$839	$18.24	$17.07 - $18.95
Q3 2013	16,047	$868	$17.00	$16.17 - $17.71
Q2 2013	17,527	$901	$16.55	$15.68 - $17.32