Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3010
+0.0050 (1.69%)
At close: Oct 21, 2025
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 6,375,076 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.07% | 4,569,714 |
| Oct 19, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.36% | 6,916,315 |
| Oct 16, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.41% | 7,297,365 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.65% | 5,127,597 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 8,547,790 |
| Oct 13, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 2.04% | 13,120,740 |
| Oct 12, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.80% | 9,225,193 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.14% | 7,188,308 |
| Oct 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.94% | 7,503,874 |
| Oct 7, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 4.62% | 4,117,347 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.14% | 10,428,680 |
| Oct 5, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -4.76% | 18,308,870 |
| Oct 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.26% | 17,090,950 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 4.44% | 24,099,580 |
| Sep 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 15,801,970 |
| Sep 29, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 20,901,490 |
| Sep 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 5.26% | 20,893,700 |
| Sep 25, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 0.44% | 21,796,790 |
| Sep 24, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -3.40% | 29,095,970 |
| Sep 23, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 9.30% | 20,176,170 |
| Sep 22, 2025 | 0.20 | 0.22 | 0.19 | 0.22 | 0.22 | 7.50% | 23,138,990 |
| Sep 21, 2025 | 0.28 | 0.29 | 0.17 | 0.20 | 0.20 | -28.57% | 31,416,660 |
| Sep 18, 2025 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 4.87% | 15,902,400 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | -13.31% | 11,397,960 |
| Sep 16, 2025 | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | -0.65% | 20,583,480 |
| Sep 15, 2025 | 0.30 | 0.31 | 0.24 | 0.31 | 0.31 | 3.33% | 32,714,350 |
| Sep 14, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.54% | 12,627,110 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 4.36% | 19,598,840 |
| Sep 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 18,569,990 |
| Sep 9, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 6.34% | 16,317,060 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | - | 15,426,370 |
| Sep 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.27% | 29,847,080 |
| 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 |