Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 42.00
-2.00 (-4.55%)
Oct 8, 2025, 3:10 PM AST
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 1,915 |
| Oct 7, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -5.05% | 588 |
| Oct 6, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 15 |
| Oct 5, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 26 |
| Oct 2, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 10 |
| Oct 1, 2025 | 46.00 | 46.34 | 46.00 | 46.34 | 46.34 | 4.75% | 2,859 |
| Sep 30, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | 55 |
| Sep 29, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | 125 |
| Sep 28, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | 20 |
| Sep 25, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | - |
| Sep 24, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 1.14% | 150 |
| Sep 22, 2025 | 43.76 | 43.76 | 43.74 | 43.74 | 43.74 | 0.55% | 1,057 |
| Sep 21, 2025 | 47.00 | 47.00 | 43.12 | 43.50 | 43.50 | -5.43% | 4,280 |
| Sep 18, 2025 | 44.06 | 50.40 | 43.56 | 46.00 | 46.00 | 5.75% | 9,484 |
| Sep 17, 2025 | 43.58 | 46.00 | 42.34 | 43.50 | 43.50 | 1.40% | 12,988 |
| Sep 16, 2025 | 41.82 | 43.76 | 41.82 | 42.90 | 42.90 | 0.47% | 15,957 |
| Sep 15, 2025 | 43.38 | 43.38 | 40.28 | 42.70 | 42.70 | -0.93% | 2,970 |
| Sep 14, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 17 |
| Sep 11, 2025 | 46.00 | 46.00 | 43.02 | 43.10 | 43.10 | -2.84% | 2,755 |
| Sep 10, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - | 4 |
| Sep 9, 2025 | 42.64 | 47.00 | 42.64 | 44.36 | 44.36 | -1.07% | 10,732 |
| Sep 8, 2025 | 43.16 | 47.86 | 41.12 | 44.84 | 44.84 | 0.58% | 21,482 |
| Sep 7, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - | - |
| Sep 4, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.15% | 267 |
| Sep 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 40 |
| Sep 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 220 |
| Sep 1, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 60 |
| Aug 31, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 12 |
| Aug 28, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 25 |
| Aug 27, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 224 |
| Aug 26, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 12 |
| Aug 25, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Aug 24, 2025 | 46.00 | 46.00 | 45.10 | 45.10 | 45.10 | -2.76% | 682 |
| Aug 21, 2025 | 43.16 | 46.38 | 42.80 | 46.38 | 46.38 | 2.84% | 4,831 |
| Aug 20, 2025 | 45.20 | 45.20 | 45.10 | 45.10 | 45.10 | -1.96% | 839 |
| Aug 19, 2025 | 47.26 | 47.26 | 46.00 | 46.00 | 46.00 | -3.04% | 533 |
| Aug 18, 2025 | 47.28 | 48.90 | 46.40 | 47.44 | 47.44 | 2.02% | 11,782 |
| Aug 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -4.12% | 245 |
| Aug 14, 2025 | 46.00 | 49.00 | 45.14 | 48.50 | 48.50 | -4.53% | 9,773 |
| Aug 13, 2025 | 48.00 | 50.80 | 46.50 | 50.80 | 50.80 | 5.00% | 2,575 |
| Aug 12, 2025 | 46.98 | 48.38 | 46.02 | 48.38 | 48.38 | 5.13% | 796 |
| Aug 11, 2025 | 47.52 | 49.40 | 45.00 | 46.02 | 46.02 | -4.44% | 8,002 |
| Aug 10, 2025 | 49.50 | 49.50 | 48.00 | 48.16 | 48.16 | -1.71% | 1,637 |
| Aug 7, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 10 |
| Aug 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 21 |
| Aug 5, 2025 | 50.95 | 50.95 | 48.00 | 49.00 | 49.00 | -7.55% | 5,287 |
| Aug 4, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 73 |
| Aug 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 10 |
| Jul 31, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.92% | 119 |
| Jul 30, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 200 |