Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1960
0.00 (0.00%)
At close: May 6, 2026
KWSE:ARABREC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.90% | 3,980,808 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.30% | 19,657,980 |
| Apr 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 6.90% | 11,655,100 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 12,781,520 |
| Apr 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.01% | 11,172,550 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 14,638,710 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 13,300,550 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.15% | 8,709,632 |
| Apr 13, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.64% | 590,632 |
| Apr 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.17% | 1,338,857 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | 396,688 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 987,471 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.55% | 452,276 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 717,312 |
| Apr 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 150,415 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.04% | 47,334 |
| Apr 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.77% | 592,166 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 9.47% | 1,707,912 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 58,828 |
| Mar 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.51% | 105,232 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 2.09% | 549,589 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.95% | 298,560 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -8.08% | 1,211,434 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 83,855 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.54% | 22,992 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 358,505 |
| Mar 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 203,982 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 420,007 |
| Mar 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 652,515 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 187,815 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 29,007 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.47% | 140,513 |
| Mar 5, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.03% | 635,857 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.06% | 143,880 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 25,845 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 343,163 |
| Feb 24, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.62% | 999,459 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 433,250 |
| Feb 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.62% | 378,608 |
| Feb 19, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.98% | 668,776 |