Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 28.48
-1.32 (-4.43%)
May 21, 2026, 3:19 PM AST
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 29.10 | 29.20 | 28.30 | 28.48 | 28.48 | -4.43% | 7,189 |
| May 20, 2026 | 30.20 | 30.20 | 29.50 | 29.80 | 29.80 | -3.87% | 5,248 |
| May 19, 2026 | 33.00 | 34.00 | 31.00 | 31.00 | 31.00 | -6.06% | 11,934 |
| May 18, 2026 | 31.64 | 33.00 | 30.00 | 33.00 | 33.00 | 2.17% | 14,453 |
| May 17, 2026 | 32.30 | 33.36 | 32.30 | 32.30 | 32.30 | 2.02% | 2,898 |
| May 14, 2026 | 32.38 | 32.44 | 31.66 | 31.66 | 31.66 | -4.92% | 3,432 |
| May 13, 2026 | 34.00 | 35.50 | 32.60 | 33.30 | 33.30 | -1.01% | 8,095 |
| May 12, 2026 | 35.04 | 35.04 | 33.54 | 33.64 | 33.64 | -8.79% | 6,611 |
| May 11, 2026 | 37.60 | 37.74 | 36.88 | 36.88 | 36.88 | -2.12% | 2,812 |
| May 10, 2026 | 36.00 | 37.68 | 36.00 | 37.68 | 37.68 | 1.84% | 1,237 |
| May 7, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 316 |
| May 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 90 |
| May 5, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 2.78% | 883 |
| May 4, 2026 | 35.88 | 40.08 | 35.88 | 36.00 | 36.00 | -1.64% | 4,970 |
| May 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Apr 30, 2026 | 36.32 | 39.30 | 36.24 | 36.60 | 36.60 | -2.40% | 19,551 |
| Apr 29, 2026 | 37.42 | 39.36 | 37.42 | 37.50 | 37.50 | 0.16% | 2,807 |
| Apr 28, 2026 | 36.72 | 37.44 | 36.70 | 37.44 | 37.44 | -1.58% | 4,267 |
| Apr 27, 2026 | 41.40 | 41.40 | 37.04 | 38.04 | 38.04 | -2.46% | 7,042 |
| Apr 26, 2026 | 39.50 | 42.00 | 38.84 | 39.00 | 39.00 | -1.27% | 9,100 |
| Apr 23, 2026 | 41.52 | 42.78 | 39.02 | 39.50 | 39.50 | -1.25% | 29,394 |
| Apr 22, 2026 | 38.60 | 42.00 | 38.60 | 40.00 | 40.00 | 2.30% | 16,220 |
| Apr 21, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Apr 20, 2026 | 39.12 | 39.12 | 39.10 | 39.10 | 39.10 | -2.20% | 206 |
| Apr 19, 2026 | 39.98 | 40.00 | 39.98 | 39.98 | 39.98 | 2.36% | 4,567 |
| Apr 16, 2026 | 39.50 | 41.00 | 38.00 | 39.06 | 39.06 | 2.04% | 19,743 |
| Apr 15, 2026 | 38.00 | 40.00 | 37.50 | 38.28 | 38.28 | 0.53% | 13,035 |
| Apr 14, 2026 | 38.80 | 39.00 | 38.00 | 38.08 | 38.08 | -1.04% | 1,758 |
| Apr 13, 2026 | 43.42 | 43.42 | 37.88 | 38.48 | 38.48 | -2.53% | 22,128 |
| Apr 12, 2026 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - | 179 |
| Apr 9, 2026 | 40.22 | 41.00 | 38.12 | 39.48 | 39.48 | 1.28% | 6,528 |
| Apr 8, 2026 | 35.88 | 40.00 | 35.88 | 38.98 | 38.98 | 2.42% | 34,476 |
| Apr 7, 2026 | 37.48 | 38.06 | 37.48 | 38.06 | 38.06 | -3.16% | 5,536 |
| Apr 6, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - | 4 |
| Apr 5, 2026 | 37.00 | 40.40 | 36.30 | 39.30 | 39.30 | 7.44% | 19,465 |
| Apr 2, 2026 | 37.48 | 37.48 | 35.86 | 36.58 | 36.58 | 1.61% | 2,588 |
| Apr 1, 2026 | 38.06 | 38.06 | 35.50 | 36.00 | 36.00 | -5.41% | 5,755 |
| Mar 31, 2026 | 36.60 | 38.14 | 36.48 | 38.06 | 38.06 | 1.55% | 12,329 |
| Mar 30, 2026 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -3.65% | 2,666 |
| Mar 29, 2026 | 39.52 | 40.90 | 37.70 | 38.90 | 38.90 | -5.44% | 12,069 |
| Mar 26, 2026 | 36.20 | 44.90 | 36.00 | 41.14 | 41.14 | 10.53% | 18,284 |
| Mar 25, 2026 | 36.78 | 37.64 | 36.78 | 37.22 | 37.22 | -2.00% | 11,847 |
| Mar 24, 2026 | 38.52 | 38.54 | 37.00 | 37.98 | 37.98 | -3.85% | 4,871 |
| Mar 16, 2026 | 34.64 | 39.50 | 34.64 | 39.50 | 39.50 | 6.30% | 9,055 |
| Mar 15, 2026 | 35.96 | 37.16 | 35.96 | 37.16 | 37.16 | 3.16% | 5,330 |
| Mar 12, 2026 | 38.38 | 38.38 | 35.88 | 36.02 | 36.02 | -2.65% | 13,637 |
| Mar 11, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 4.64% | 24,781 |
| Mar 10, 2026 | 37.06 | 37.06 | 35.36 | 35.36 | 35.36 | -5.71% | 7,928 |
| Mar 9, 2026 | 35.50 | 37.50 | 35.50 | 37.50 | 37.50 | 6.29% | 11,214 |
| Mar 8, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.23% | 796 |