Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1600
+0.0050 (3.23%)
At close: Aug 11, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 20,764,112 |
| 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 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | -0.57% | 41,245,272 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.28% | 5,382,786 |
| Jun 22, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.08 | 2.74% | 11,223,350 |
| Jun 19, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 4.74% | 23,414,813 |
| Jun 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.32% | 1,008,984 |
| Jun 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.67% | 4,421,590 |
| Jun 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.41% | 7,051,980 |
| Jun 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.91% | 3,225,390 |
| Jun 12, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.31% | 6,471,682 |
| Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 16,819,194 |
| Jun 10, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.08 | 2.85% | 24,464,966 |
| Jun 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.36% | 10,085,242 |
| Jun 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.71% | 17,183,448 |
| Jun 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.72% | 6,562,334 |
| Jun 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.84% | 5,055,774 |