Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 22.80
-0.19 (-0.83%)
Nov 10, 2026, 2:39 PM AST
Arabica Star Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.83% | 512 |
| Nov 9, 2026 | 22.50 | 23.00 | 22.50 | 22.99 | 22.99 | 4.50% | 3,589 |
| Nov 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 133 |
| Nov 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 2,682 |
| Nov 4, 2026 | 21.87 | 22.50 | 21.33 | 22.50 | 22.50 | 2.88% | 2,693 |
| Nov 3, 2026 | 21.80 | 21.87 | 21.80 | 21.87 | 21.87 | 1.72% | 1,531 |
| Nov 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 7.45% | 614 |
| Nov 1, 2026 | 21.50 | 21.50 | 20.01 | 20.01 | 20.01 | -4.80% | 815 |
| Oct 29, 2026 | 22.00 | 22.44 | 21.02 | 21.02 | 21.02 | -15.68% | 5,205 |
| Oct 28, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - | 5 |
| Oct 27, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 1.09% | 255 |
| Oct 26, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Oct 25, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | - |
| Oct 22, 2026 | 22.30 | 24.79 | 22.30 | 24.66 | 24.66 | 0.28% | 3,529 |
| Oct 21, 2026 | 22.41 | 24.59 | 22.41 | 24.59 | 24.59 | -1.24% | 751 |
| Oct 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Oct 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 190 |
| Oct 18, 2026 | 22.30 | 24.90 | 22.30 | 24.90 | 24.90 | 0.57% | 1,050 |
| Oct 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Oct 14, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Oct 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Oct 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Oct 11, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - | - |
| Oct 8, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 7.75% | 250 |
| Oct 7, 2026 | 22.05 | 22.98 | 22.05 | 22.98 | 22.98 | -7.26% | 581 |
| Oct 6, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 4.21% | 250 |
| Oct 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 5 |
| Oct 4, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Oct 1, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Sep 30, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Sep 29, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 6 |
| Sep 28, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 20 |
| Sep 27, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.62% | 250 |
| Sep 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 21, 2026 | 21.00 | 23.40 | 21.00 | 23.40 | 23.40 | 6.36% | 555 |
| Sep 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 100 |
| Sep 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 15 |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 15, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | -1.35% | 1,683 |
| Sep 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 96 |
| Sep 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 10, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.36% | 388 |
| Sep 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.27% | 300 |
| Sep 8, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | - |
| Sep 7, 2026 | 22.50 | 22.51 | 22.50 | 22.51 | 22.51 | 1.31% | 1,780 |
| Sep 6, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | 162 |
| 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 | - | - |