Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 34.02
+0.02 (0.06%)
Jan 21, 2026, 12:58 PM AST
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 33.40 | 34.96 | 33.40 | 34.00 | 34.00 | -1.45% | 14,493 |
| Jan 19, 2026 | 35.40 | 36.26 | 34.40 | 34.50 | 34.50 | -5.53% | 3,960 |
| Jan 18, 2026 | 37.90 | 39.00 | 36.52 | 36.52 | 36.52 | -3.89% | 11,333 |
| Jan 15, 2026 | 34.30 | 38.00 | 34.10 | 38.00 | 38.00 | 8.26% | 11,189 |
| Jan 14, 2026 | 33.56 | 35.52 | 33.28 | 35.10 | 35.10 | 6.36% | 31,113 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.48% | 215 |
| Jan 12, 2026 | 32.00 | 33.00 | 32.00 | 32.52 | 32.52 | -0.18% | 716 |
| Jan 11, 2026 | 32.68 | 32.68 | 32.58 | 32.58 | 32.58 | -0.31% | 572 |
| Jan 8, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.25% | 998 |
| Jan 7, 2026 | 32.90 | 33.10 | 32.60 | 32.60 | 32.60 | -4.12% | 790 |
| Jan 6, 2026 | 32.50 | 37.66 | 32.50 | 34.00 | 34.00 | -0.76% | 11,424 |
| Jan 5, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - | 4 |
| Jan 4, 2026 | 33.10 | 35.00 | 32.60 | 34.26 | 34.26 | 3.82% | 8,718 |
| Jan 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | 848 |
| Dec 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 12 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.22% | 473 |
| 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 |