Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1810
-0.0040 (-2.16%)
At close: Jul 8, 2026
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 316,111 |
| Jul 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.16% | 1,046,669 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 287,766 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.83% | 2,327,176 |
| Jul 5, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 706,930 |
| Jul 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 666,787 |
| Jul 1, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -8.54% | 2,094,251 |
| Jun 30, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.74% | 1,674,482 |
| Jun 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 973,534 |
| Jun 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 5,602,268 |
| Jun 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 10,071,016 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.23% | 2,511,806 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 366,939 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.71% | 214,854 |
| Jun 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 1,689,814 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -6.59% | 6,831,429 |
| Jun 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 460,102 |
| Jun 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 568,050 |
| Jun 14, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 1,163,947 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 293,715 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.13% | 831,994 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 943,463 |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,290,711 |
| Jun 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 457,553 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 543,497 |
| Jun 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 168,104 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 1,096,783 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 588,814 |
| May 25, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 2,817,923 |
| May 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 578,597 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 621,821 |
| May 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 285,572 |
| May 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 373,364 |
| May 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 1,175,583 |
| May 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 431,007 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 433,111 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 388,961 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 1,186,196 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 1,646,739 |
| May 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 4,124,827 |
| May 7, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 2,605,189 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,258,798 |
| May 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.39% | 6,433,693 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.44% | 8,354,472 |
| May 3, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 9,616,798 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 15,617,070 |
| Apr 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 12,626,940 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.85% | 11,713,620 |
| Apr 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.37% | 3,403,689 |
| Apr 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.23% | 3,491,635 |