Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 44.58
-0.52 (-1.15%)
Sep 4, 2025, 10:46 AM AST
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 883 |
| Jul 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -5.45% | 1,000 |
| Jul 27, 2025 | 53.00 | 55.00 | 52.45 | 55.00 | 55.00 | 4.86% | 1,385 |
| Jul 24, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - | - |
| Jul 23, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - | 212 |
| Jul 22, 2025 | 52.50 | 52.50 | 52.45 | 52.45 | 52.45 | 0.48% | 431 |
| Jul 21, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 1 |
| Jul 20, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | 11 |
| Jul 17, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Jul 16, 2025 | 52.45 | 54.75 | 52.20 | 52.20 | 52.20 | -0.57% | 4,264 |
| Jul 15, 2025 | 52.80 | 54.60 | 52.50 | 52.50 | 52.50 | -4.55% | 3,275 |
| Jul 14, 2025 | 52.45 | 55.55 | 52.45 | 55.00 | 55.00 | -2.65% | 3,616 |
| Jul 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Jul 10, 2025 | 55.90 | 56.50 | 55.90 | 56.50 | 56.50 | 0.89% | 1,198 |
| Jul 9, 2025 | 52.50 | 57.50 | 52.50 | 56.00 | 56.00 | 6.06% | 1,652 |
| Jul 8, 2025 | 52.00 | 52.80 | 51.50 | 52.80 | 52.80 | -0.38% | 2,153 |
| Jul 7, 2025 | 52.25 | 54.00 | 50.00 | 53.00 | 53.00 | -1.85% | 2,501 |
| Jul 6, 2025 | 52.65 | 54.00 | 52.65 | 54.00 | 54.00 | 0.19% | 126 |
| Jul 3, 2025 | 53.00 | 53.95 | 52.50 | 53.90 | 53.90 | -2.62% | 915 |
| Jul 2, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - | 10 |
| Jul 1, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.16% | 255 |
| Jun 30, 2025 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | -1.75% | 360 |
| Jun 29, 2025 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 5.56% | 5,532 |