Arab Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	6.29	6.30	6.23	6.26	6.26	-0.63%	221,868
Apr 1, 2026	6.23	6.30	6.23	6.30	6.30	0.64%	148,302
Mar 31, 2026	6.30	6.30	6.24	6.26	6.26	-1.11%	336,402
Mar 30, 2026	6.35	6.35	6.27	6.33	6.33	-0.47%	238,464
Mar 29, 2026	6.36	6.40	6.29	6.36	6.36	-6.47%	736,452
Mar 25, 2026	6.83	6.86	6.80	6.80	6.40	-	396,162
Mar 24, 2026	6.86	6.86	6.76	6.80	6.40	-0.87%	509,814
Mar 19, 2026	6.85	6.87	6.83	6.86	6.46	-0.15%	170,100
Mar 18, 2026	6.86	6.88	6.80	6.87	6.47	-0.15%	302,634
Mar 17, 2026	6.85	6.88	6.80	6.88	6.48	0.15%	274,950
Mar 16, 2026	6.84	6.87	6.82	6.87	6.47	0.44%	181,800
Mar 15, 2026	6.86	6.86	6.82	6.84	6.44	-0.58%	171,432
Mar 12, 2026	6.85	6.88	6.83	6.88	6.48	0.44%	116,820
Mar 11, 2026	6.84	6.88	6.84	6.85	6.45	0.15%	111,654
Mar 10, 2026	6.80	6.84	6.80	6.84	6.44	0.59%	288,360
Mar 9, 2026	6.75	6.80	6.73	6.80	6.40	-0.15%	62,946
Mar 8, 2026	6.80	6.84	6.80	6.81	6.41	-0.15%	148,626
Mar 5, 2026	6.80	6.90	6.80	6.82	6.42	0.29%	205,560
Mar 4, 2026	6.63	6.80	6.62	6.80	6.40	2.56%	303,372
Mar 3, 2026	6.64	6.64	6.60	6.63	6.24	-	122,436
Mar 2, 2026	6.63	6.65	6.60	6.63	6.24	-	223,866
Mar 1, 2026	6.62	6.65	6.55	6.63	6.24	-0.60%	150,876
Feb 26, 2026	6.68	6.70	6.64	6.67	6.28	-0.15%	61,650
Feb 25, 2026	6.66	6.68	6.65	6.68	6.29	-0.30%	88,542
Feb 24, 2026	6.69	6.71	6.65	6.70	6.31	-	185,256
Feb 23, 2026	6.72	6.73	6.66	6.70	6.31	-0.30%	120,132
Feb 22, 2026	6.75	6.75	6.69	6.72	6.32	-0.30%	40,698
Feb 19, 2026	6.75	6.76	6.70	6.74	6.34	-0.30%	251,118
Feb 18, 2026	6.76	6.76	6.70	6.76	6.36	0.15%	79,506
Feb 17, 2026	6.73	6.76	6.71	6.75	6.35	0.30%	53,640
Feb 16, 2026	6.75	6.75	6.71	6.73	6.33	-0.44%	192,438
Feb 15, 2026	6.75	6.77	6.73	6.76	6.36	-	85,662
Feb 12, 2026	6.76	6.76	6.71	6.76	6.36	-	78,570
Feb 11, 2026	6.74	6.76	6.70	6.76	6.36	-0.15%	70,128
Feb 10, 2026	6.76	6.77	6.74	6.77	6.37	-	54,216
Feb 9, 2026	6.77	6.79	6.74	6.77	6.37	-	149,382
Feb 8, 2026	6.80	6.80	6.76	6.77	6.37	-0.44%	87,498
Feb 5, 2026	6.77	6.81	6.75	6.80	6.40	-0.15%	183,888
Feb 4, 2026	6.73	6.81	6.72	6.81	6.41	1.34%	526,644
Feb 3, 2026	6.68	6.74	6.65	6.72	6.32	0.45%	252,774
Feb 2, 2026	6.56	6.71	6.56	6.69	6.30	1.98%	522,936
Feb 1, 2026	6.50	6.60	6.42	6.56	6.17	-2.96%	440,874
Jan 29, 2026	6.76	6.77	6.71	6.76	6.36	0.60%	218,718
Jan 28, 2026	6.77	6.77	6.70	6.72	6.32	-1.03%	169,110
Jan 27, 2026	6.79	6.80	6.76	6.79	6.39	-0.15%	103,230
Jan 26, 2026	6.82	6.82	6.76	6.80	6.40	-0.29%	109,494
Jan 25, 2026	6.96	6.96	6.76	6.82	6.42	-2.29%	176,562
Jan 22, 2026	6.98	6.99	6.95	6.98	6.57	-	134,964
Jan 21, 2026	6.97	7.00	6.96	6.98	6.57	-0.14%	114,156
Jan 20, 2026	6.98	7.00	6.94	6.99	6.58	-	236,322