Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 31.60
+0.38 (1.22%)
Dec 30, 2025, 12:42 PM AST
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 1 |
| Dec 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -4.99% | 687 |
| Dec 25, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 13 |
| Dec 24, 2025 | 31.10 | 33.80 | 31.10 | 32.86 | 32.86 | -0.48% | 11,161 |
| Dec 23, 2025 | 31.72 | 33.02 | 31.72 | 33.02 | 33.02 | -0.06% | 3,977 |
| Dec 22, 2025 | 32.50 | 33.10 | 32.00 | 33.04 | 33.04 | 2.35% | 4,050 |
| Dec 21, 2025 | 33.30 | 33.30 | 31.00 | 32.28 | 32.28 | -3.00% | 6,618 |
| Dec 18, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - | 5 |
| Dec 17, 2025 | 31.26 | 33.28 | 31.26 | 33.28 | 33.28 | -2.23% | 3,996 |
| Dec 16, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | - |
| Dec 15, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 66 |
| Dec 14, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.61% | 693 |
| Dec 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.08% | 990 |
| Dec 10, 2025 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | -2.87% | 1,471 |
| Dec 9, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - | 148 |
| Dec 8, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.48% | 998 |
| Dec 7, 2025 | 32.54 | 33.30 | 32.54 | 33.30 | 33.30 | 0.91% | 4,225 |
| Dec 4, 2025 | 34.22 | 34.22 | 32.00 | 33.00 | 33.00 | -1.79% | 8,573 |
| Dec 3, 2025 | 33.14 | 33.60 | 33.14 | 33.60 | 33.60 | 2.82% | 1,007 |
| Dec 2, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -4.78% | 223 |
| Dec 1, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 1 |
| Nov 30, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 21 |
| Nov 27, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Nov 26, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Nov 25, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 32 |
| Nov 24, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Nov 23, 2025 | 33.00 | 34.32 | 33.00 | 34.32 | 34.32 | -1.94% | 191 |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 15 |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.04% | 1,023 |
| Nov 18, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.06% | 1,015 |
| Nov 17, 2025 | 34.14 | 34.14 | 34.00 | 34.00 | 34.00 | -2.86% | 1,279 |
| Nov 16, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | 1,218 |
| Nov 13, 2025 | 35.54 | 35.54 | 35.18 | 35.20 | 35.20 | -2.17% | 1,618 |
| Nov 12, 2025 | 36.12 | 36.12 | 35.60 | 35.98 | 35.98 | 1.07% | 3,977 |
| Nov 11, 2025 | 36.46 | 36.46 | 35.60 | 35.60 | 35.60 | -3.52% | 540 |
| Nov 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 67 |
| Nov 9, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.37% | 591 |
| Nov 6, 2025 | 36.20 | 36.40 | 36.10 | 36.40 | 36.40 | -1.89% | 3,274 |
| Nov 5, 2025 | 37.50 | 37.50 | 37.00 | 37.10 | 37.10 | -2.21% | 2,435 |
| Nov 4, 2025 | 38.04 | 38.04 | 37.94 | 37.94 | 37.94 | -2.22% | 1,144 |
| Nov 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 497 |
| Nov 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 58 |
| Oct 30, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.49% | 9,176 |
| Oct 29, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.05% | 225 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 60 |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,474 |
| Oct 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 189 |
| Oct 23, 2025 | 42.50 | 45.40 | 41.00 | 41.00 | 41.00 | -4.65% | 12,755 |
| Oct 22, 2025 | 42.62 | 45.60 | 42.00 | 43.00 | 43.00 | - | 19,424 |
| Oct 21, 2025 | 43.80 | 46.00 | 42.58 | 43.00 | 43.00 | -1.74% | 17,053 |