Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 48.50
-2.30 (-4.53%)
Aug 14, 2025, 3:10 PM AST
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.00 | 49.00 | 45.14 | 48.50 | 48.50 | -4.53% | 9,770 |
| 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 |
| Jun 26, 2025 | 52.00 | 54.00 | 51.40 | 54.00 | 54.00 | 0.37% | 774 |
| Jun 25, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - | 10 |
| Jun 24, 2025 | 51.20 | 54.00 | 51.20 | 53.80 | 53.80 | 2.09% | 1,004 |
| Jun 23, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - | 98 |
| Jun 22, 2025 | 52.80 | 53.50 | 50.70 | 52.70 | 52.70 | 0.38% | 866 |
| Jun 19, 2025 | 50.70 | 52.50 | 50.70 | 52.50 | 52.50 | -0.94% | 283 |
| Jun 18, 2025 | 52.20 | 54.50 | 51.00 | 53.00 | 53.00 | -3.11% | 1,797 |
| Jun 17, 2025 | 53.20 | 54.70 | 52.10 | 54.70 | 54.70 | 1.67% | 4,637 |
| Jun 16, 2025 | 53.00 | 55.90 | 52.10 | 53.80 | 53.80 | -3.76% | 6,098 |
| Jun 15, 2025 | 55.50 | 56.00 | 53.20 | 55.90 | 55.90 | -5.09% | 1,862 |
| Jun 12, 2025 | 58.60 | 59.90 | 58.60 | 58.90 | 58.90 | 0.68% | 1,728 |
| Jun 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.17% | 38 |
| May 29, 2025 | 56.10 | 58.60 | 55.70 | 58.60 | 58.60 | 5.40% | 371 |
| May 28, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - | 1,619 |
| May 27, 2025 | 55.60 | 55.60 | 55.50 | 55.60 | 55.60 | -0.18% | 1,619 |