Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2140
+0.0060 (2.88%)
At close: Dec 30, 2025
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 12,695,460 |
| Dec 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.22% | 21,835,760 |
| Dec 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 6,064,558 |
| Dec 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 7,444,814 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 7,227,665 |
| Dec 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 588,417 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.66% | 4,017,395 |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 332,663 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 783,033 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 3,094,487 |
| Nov 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 1,234,261 |
| Nov 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 14,697,460 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 622,102 |
| Nov 25, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.68% | 1,491,945 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,120,703 |
| Nov 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | 549,045 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 1,601,637 |
| Nov 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 500,566 |
| Nov 18, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.82% | 15,453,040 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 2,300,963 |
| Nov 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 5,319,694 |
| Nov 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.81% | 4,174,196 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 7,582,059 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.91% | 8,844,125 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 9,168,201 |
| Nov 9, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.91% | 8,186,098 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 17,745,490 |
| Nov 5, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.69% | 12,736,440 |
| Nov 4, 2025 | 0.23 | 0.24 | 0.17 | 0.18 | 0.18 | -23.61% | 34,864,970 |
| Nov 3, 2025 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -17.96% | 9,527,564 |
| Nov 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.65% | 8,801,390 |
| Oct 30, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.01% | 4,523,579 |
| Oct 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.56% | 4,683,573 |
| Oct 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,198,449 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.74% | 1,823,600 |
| Oct 26, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.24% | 7,547,457 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | -2.05% | 11,209,830 |