Arabica Star Company (TADAWUL:9617)
Saudi Arabia · Delayed Price · Currency is SAR 26.02
-2.42 (-8.51%)
Jul 23, 2026, 3:13 PM AST
Arabica Star Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 0.29% | 2,121 |
| Jun 24, 2026 | 27.36 | 27.80 | 27.36 | 27.52 | 27.52 | 1.93% | 1,819 |
| Jun 23, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.37% | 5,357 |
| Jun 22, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.38% | 2,691 |
| Jun 21, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | 103 |
| Jun 18, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | 181 |
| Jun 17, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - | 466 |
| Jun 16, 2026 | 28.00 | 28.00 | 27.76 | 27.76 | 27.76 | -7.16% | 2,368 |
| Jun 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - | 597 |
| Jun 14, 2026 | 28.74 | 29.90 | 28.74 | 29.90 | 29.90 | 1.01% | 958 |
| Jun 11, 2026 | 29.74 | 29.80 | 29.60 | 29.60 | 29.60 | -10.30% | 3,083 |
| Jun 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.52% | 767 |
| Jun 9, 2026 | 29.50 | 30.98 | 29.50 | 30.98 | 30.98 | 6.83% | 1,901 |
| Jun 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.35% | 1,199 |
| Jun 7, 2026 | 29.20 | 29.40 | 28.90 | 28.90 | 28.90 | -4.62% | 781 |
| Jun 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 958 |
| Jun 3, 2026 | 28.60 | 30.30 | 28.50 | 30.30 | 30.30 | 2.71% | 1,812 |
| Jun 2, 2026 | 28.50 | 29.94 | 27.50 | 29.50 | 29.50 | 3.95% | 7,250 |
| Jun 1, 2026 | 28.34 | 28.70 | 28.00 | 28.38 | 28.38 | -0.35% | 2,802 |
| May 31, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - | 51 |
| 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 |