Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD 0.2060
0.00 (0.00%)
At close: Oct 22, 2026
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | - | 3,426,933 |
| Oct 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 2,138,515 |
| Oct 20, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.97% | 3,319,456 |
| Oct 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 5,421,905 |
| Oct 18, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 3,690,195 |
| Oct 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 5,576,715 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.35% | 3,514,424 |
| Oct 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.43% | 7,891,286 |
| Oct 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | 2,262,254 |
| Oct 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 2,604,932 |
| Oct 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.99% | 3,957,278 |
| Oct 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 9,450,182 |
| Oct 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.06% | 10,141,888 |
| Oct 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 7,970,942 |
| Oct 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.11% | 4,727,432 |
| Oct 1, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.22% | 3,155,422 |
| Sep 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.02% | 5,490,134 |
| Sep 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.59% | 5,753,848 |
| Sep 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 7,723,981 |
| Sep 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.26% | 5,479,030 |
| Sep 24, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.98% | 4,433,189 |
| Sep 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 2.38% | 1,636,520 |
| Sep 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -7.18% | 2,341,205 |
| Sep 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 306,941 |
| Sep 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.76% | 754,402 |
| Sep 17, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.33% | 1,950,488 |
| Sep 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.76% | 4,394,911 |
| Sep 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.59% | 5,626,234 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 916,192 |
| Sep 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.33% | 3,010,691 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 674,978 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 1,243,838 |
| Sep 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.19% | 3,591,903 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 4,270,970 |
| Sep 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 962,226 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 588,121 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 57,357 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 312,465 |
| Aug 31, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,061,864 |
| Aug 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 646,851 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 676,432 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 1,008,668 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.21% | 404,450 |
| Aug 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 678,101 |
| Aug 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 859,324 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 1,091,336 |
| Aug 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 574,937 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.58% | 1,368,968 |
| Aug 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 659,445 |
| Aug 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 5,309,066 |