Arab Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	6.85	6.88	6.83	6.88	6.88	0.44%	116,820
Mar 11, 2026	6.84	6.88	6.84	6.85	6.85	0.15%	111,654
Mar 10, 2026	6.80	6.84	6.80	6.84	6.84	0.59%	288,360
Mar 9, 2026	6.75	6.80	6.73	6.80	6.80	-0.15%	62,946
Mar 8, 2026	6.80	6.84	6.80	6.81	6.81	-0.15%	148,626
Mar 5, 2026	6.80	6.90	6.80	6.82	6.82	0.29%	205,560
Mar 4, 2026	6.63	6.80	6.62	6.80	6.80	2.56%	303,372
Mar 3, 2026	6.64	6.64	6.60	6.63	6.63	-	122,436
Mar 2, 2026	6.63	6.65	6.60	6.63	6.63	-	223,866
Mar 1, 2026	6.62	6.65	6.55	6.63	6.63	-0.60%	150,876
Feb 26, 2026	6.68	6.70	6.64	6.67	6.67	-0.15%	61,650
Feb 25, 2026	6.66	6.68	6.65	6.68	6.68	-0.30%	88,542
Feb 24, 2026	6.69	6.71	6.65	6.70	6.70	-	185,256
Feb 23, 2026	6.72	6.73	6.66	6.70	6.70	-0.30%	120,132
Feb 22, 2026	6.75	6.75	6.69	6.72	6.72	-0.30%	40,698
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