Arab Bank Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	6.73	6.74	6.65	6.70	6.70	-0.59%	214,650
Apr 22, 2026	6.70	6.75	6.70	6.74	6.74	1.05%	361,350
Apr 21, 2026	6.58	6.67	6.58	6.67	6.67	1.52%	263,034
Apr 20, 2026	6.57	6.60	6.52	6.57	6.57	0.46%	1,136,772
Apr 19, 2026	6.59	6.59	6.53	6.54	6.54	-0.91%	159,228
Apr 16, 2026	6.56	6.60	6.53	6.60	6.60	0.92%	227,772
Apr 15, 2026	6.54	6.58	6.53	6.54	6.54	-0.15%	227,106
Apr 14, 2026	6.60	6.61	6.53	6.55	6.55	-0.76%	414,144
Apr 13, 2026	6.63	6.63	6.59	6.60	6.60	-0.75%	150,138
Apr 12, 2026	6.69	6.69	6.62	6.65	6.65	-0.60%	148,176
Apr 9, 2026	6.59	6.72	6.56	6.69	6.69	1.52%	353,088
Apr 8, 2026	6.47	6.60	6.47	6.59	6.59	3.45%	455,580
Apr 7, 2026	6.32	6.38	6.31	6.37	6.37	0.79%	284,058
Apr 6, 2026	6.27	6.32	6.25	6.32	6.32	0.96%	222,678
Apr 5, 2026	6.26	6.26	6.24	6.26	6.26	-	186,876
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