Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1960
+0.0050 (2.62%)
At close: Feb 24, 2026
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.62% | 999,459 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 311,856 |
| Feb 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.62% | 378,608 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.98% | 668,776 |
| Feb 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 189,570 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | 453,216 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.83% | 713,814 |
| Feb 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 247,588 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 772,415 |
| Feb 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 328,323 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 919,097 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | 2,097,236 |
| Feb 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.38% | 6,724,969 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 241,014 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 592,723 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.95% | 359,520 |
| Feb 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.97% | 878,622 |
| Feb 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 870,709 |
| Jan 29, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,647,895 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 3,777,976 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 3,497,636 |
| Jan 26, 2026 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 13.16% | 7,918,997 |
| Jan 25, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -13.64% | 9,408,300 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 3,412,088 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.92% | 3,425,071 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.33% | 4,084,780 |
| Jan 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 278,933 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -0.47% | 3,638,889 |
| Jan 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 978,208 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 2,912,115 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,725,317 |
| Jan 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.87% | 928,819 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,036,109 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 4,451,080 |
| Jan 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 3,116,668 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.09% | 22,895,501 |
| Jan 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 3,024,407 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.34% | 7,163,504 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | 6,578,761 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 4,651,581 |
| Dec 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.65% | 2,691,169 |
| Dec 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.34% | 3,893,649 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.89% | 15,059,240 |
| Dec 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 12,896,880 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -5.17% | 15,607,680 |
| Dec 21, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.94% | 6,846,630 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.01% | 12,504,084 |
| Dec 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.95% | 10,762,190 |
| Dec 16, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 11,774,450 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 10,680,850 |