Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2380
+0.0220 (10.19%)
At close: Aug 28, 2025
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.17% | 21,312,240 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | 22,536,440 |
| Sep 1, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 5.69% | 18,589,830 |
| Aug 31, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.36% | 28,161,490 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 10.19% | 27,638,080 |
| Aug 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.85% | 25,040,630 |
| Aug 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.25% | 18,045,830 |
| Aug 25, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.22% | 30,807,890 |
| Aug 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.47% | 20,306,280 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.54% | 18,418,890 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | 2.60% | 39,939,920 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.92% | 24,396,640 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.39% | 15,281,760 |
| Aug 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.51% | 31,401,390 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.40% | 13,630,400 |
| Aug 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 20,963,110 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 25,247,680 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 22,971,530 |
| Aug 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.73% | 22,900,790 |
| Aug 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.23% | 13,103,560 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 12,616,690 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 18,290,610 |
| Aug 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.27% | 20,719,510 |
| Aug 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 11,775,590 |
| Jul 31, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.34% | 16,330,910 |
| Jul 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 4,467,342 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 8,966,686 |
| Jul 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 15,791,420 |
| Jul 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.36% | 4,955,397 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 11,849,160 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 7,892,420 |
| Jul 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 10,738,770 |
| Jul 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 11,543,260 |
| Jul 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.67% | 8,494,843 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 5,819,456 |
| Jul 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 10,496,600 |
| Jul 15, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 2.75% | 35,607,080 |
| Jul 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 21,901,680 |
| Jul 13, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.50% | 14,304,900 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 14,776,030 |
| Jul 9, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.25% | 54,673,570 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.13% | 22,337,300 |
| Jul 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.41% | 17,486,660 |
| Jul 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | 5,723,856 |
| Jul 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 36,574,810 |
| Jul 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.45% | 36,924,150 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.36% | 14,565,000 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.53% | 34,673,700 |
| Jun 29, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 7.57% | 35,688,193 |
| Jun 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.95% | 19,988,976 |