Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 22.22
-2.28 (-9.31%)
Sep 3, 2026, 3:13 PM AST
Arabica Star Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 23.00 | 23.00 | 22.10 | 22.22 | 22.22 | -9.31% | 1,659 |
| Sep 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 1, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 82 |
| Aug 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.08% | 265 |
| Aug 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.03% | 218 |
| Aug 26, 2026 | 23.13 | 23.13 | 23.07 | 23.07 | 23.07 | -9.53% | 4,316 |
| Aug 25, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 101 |
| Aug 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 20, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 16 |
| Aug 18, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 3 |
| Aug 17, 2026 | 23.40 | 25.50 | 23.40 | 25.50 | 25.50 | 8.97% | 5,007 |
| Aug 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -9.93% | 670 |
| Aug 13, 2026 | 22.22 | 25.98 | 22.20 | 25.98 | 25.98 | 8.25% | 823 |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 323 |
| Aug 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 5 |
| Aug 10, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 850 |
| Aug 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.39% | 10,370 |
| Aug 6, 2026 | 25.98 | 26.48 | 25.10 | 25.10 | 25.10 | 2.45% | 5,260 |
| Aug 5, 2026 | 25.52 | 25.52 | 24.42 | 24.50 | 24.50 | -8.92% | 5,239 |
| Aug 4, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 88 |
| Aug 3, 2026 | 26.00 | 26.90 | 26.00 | 26.90 | 26.90 | 3.46% | 13,839 |
| Aug 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 504 |
| Jul 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 4 |
| Jul 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,106 |
| Jul 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1,000 |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 250 |
| Jul 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.08% | 342 |
| Jul 23, 2026 | 26.50 | 26.50 | 26.02 | 26.02 | 26.02 | -8.51% | 417 |
| Jul 22, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - | 142 |
| Jul 21, 2026 | 25.14 | 28.44 | 25.14 | 28.44 | 28.44 | 3.42% | 188 |
| Jul 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 11 |
| Jul 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 16, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jul 14, 2026 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -1.79% | 1,988 |
| Jul 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Jul 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 215 |
| Jul 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 160 |
| Jul 8, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 124 |
| Jul 7, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Jul 6, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.36% | 691 |
| Jul 5, 2026 | 27.98 | 28.00 | 27.98 | 28.00 | 28.00 | - | 2,252 |
| Jul 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,887 |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 4.09% | 596 |
| Jun 30, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -3.93% | 2,620 |
| Jun 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 2,700 |