Arab Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	6.75	6.76	6.70	6.74	6.74	-0.30%	251,118
Feb 18, 2026	6.76	6.76	6.70	6.76	6.76	0.15%	79,506
Feb 17, 2026	6.73	6.76	6.71	6.75	6.75	0.30%	53,640
Feb 16, 2026	6.75	6.75	6.71	6.73	6.73	-0.44%	192,438
Feb 15, 2026	6.75	6.77	6.73	6.76	6.76	-	85,662
Feb 12, 2026	6.76	6.76	6.71	6.76	6.76	-	78,570
Feb 11, 2026	6.74	6.76	6.70	6.76	6.76	-0.15%	70,128
Feb 10, 2026	6.76	6.77	6.74	6.77	6.77	-	54,216
Feb 9, 2026	6.77	6.79	6.74	6.77	6.77	-	149,382
Feb 8, 2026	6.80	6.80	6.76	6.77	6.77	-0.44%	87,498
Feb 5, 2026	6.77	6.81	6.75	6.80	6.80	-0.15%	183,888
Feb 4, 2026	6.73	6.81	6.72	6.81	6.81	1.34%	526,644
Feb 3, 2026	6.68	6.74	6.65	6.72	6.72	0.45%	252,774
Feb 2, 2026	6.56	6.71	6.56	6.69	6.69	1.98%	522,936
Feb 1, 2026	6.50	6.60	6.42	6.56	6.56	-2.96%	440,874
Jan 29, 2026	6.76	6.77	6.71	6.76	6.76	0.60%	218,718
Jan 28, 2026	6.77	6.77	6.70	6.72	6.72	-1.03%	169,110
Jan 27, 2026	6.79	6.80	6.76	6.79	6.79	-0.15%	103,230
Jan 26, 2026	6.82	6.82	6.76	6.80	6.80	-0.29%	109,494
Jan 25, 2026	6.96	6.96	6.76	6.82	6.82	-2.29%	176,562
Jan 22, 2026	6.98	6.99	6.95	6.98	6.98	-	134,964
Jan 21, 2026	6.97	7.00	6.96	6.98	6.98	-0.14%	114,156
Jan 20, 2026	6.98	7.00	6.94	6.99	6.99	-	236,322
Jan 19, 2026	6.73	7.02	6.73	6.99	6.99	3.86%	501,426
Jan 18, 2026	6.70	6.74	6.68	6.73	6.73	0.30%	116,694
Jan 15, 2026	6.72	6.73	6.66	6.71	6.71	-0.15%	122,364
Jan 14, 2026	6.74	6.75	6.69	6.72	6.72	-0.59%	234,792
Jan 13, 2026	6.78	6.78	6.75	6.76	6.76	-0.44%	165,546
Jan 12, 2026	6.76	6.79	6.70	6.79	6.79	0.44%	819,936
Jan 11, 2026	6.73	6.77	6.71	6.76	6.76	-	101,322
Jan 8, 2026	6.74	6.76	6.69	6.76	6.76	-0.15%	172,764
Jan 7, 2026	6.80	6.80	6.70	6.77	6.77	-0.44%	82,044
Jan 6, 2026	6.80	6.82	6.76	6.80	6.80	-	49,410
Jan 5, 2026	6.87	6.90	6.73	6.80	6.80	-0.87%	245,898
Jan 4, 2026	6.85	6.90	6.82	6.86	6.86	0.15%	26,172
Dec 31, 2025	6.87	6.90	6.85	6.85	6.85	-0.29%	88,398
Dec 30, 2025	6.90	6.90	6.82	6.87	6.87	-0.15%	133,902
Dec 29, 2025	6.88	6.90	6.85	6.88	6.88	-	91,314
Dec 28, 2025	6.90	6.90	6.85	6.88	6.88	-0.43%	115,038
Dec 24, 2025	6.94	6.94	6.90	6.91	6.91	-0.58%	295,938
Dec 23, 2025	6.92	6.96	6.90	6.95	6.95	0.14%	39,942
Dec 22, 2025	6.93	6.98	6.93	6.94	6.94	0.29%	124,344
Dec 21, 2025	6.87	6.95	6.87	6.92	6.92	1.02%	106,506
Dec 18, 2025	6.72	6.86	6.72	6.85	6.85	1.93%	187,614
Dec 17, 2025	6.75	6.75	6.69	6.72	6.72	-0.44%	203,760
Dec 16, 2025	6.76	6.76	6.70	6.75	6.75	-	154,116
Dec 15, 2025	6.78	6.80	6.74	6.75	6.75	-0.74%	136,278
Dec 14, 2025	6.83	6.84	6.79	6.80	6.80	-0.44%	167,094
Dec 11, 2025	6.80	6.85	6.76	6.83	6.83	-0.15%	101,178
Dec 10, 2025	6.99	6.99	6.80	6.84	6.84	-1.87%	531,414