Arabica Star Company (TADAWUL:9617)
Saudi Arabia
· Delayed Price · Currency is SAR 33.00
-0.60 (-1.79%)
At close: Dec 4, 2025
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.22 | 34.22 | 32.00 | 33.00 | 33.00 | -1.79% | 8,573 |
| Dec 3, 2025 | 33.14 | 33.60 | 33.14 | 33.60 | 33.60 | 2.82% | 1,007 |
| Dec 2, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -4.78% | 223 |
| Dec 1, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 1 |
| Nov 30, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 21 |
| Nov 27, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Nov 26, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Nov 25, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | 32 |
| Nov 24, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - | - |
| Nov 23, 2025 | 33.00 | 34.32 | 33.00 | 34.32 | 34.32 | -1.94% | 191 |
| Nov 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 15 |
| Nov 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.04% | 1,023 |
| Nov 18, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.06% | 1,015 |
| Nov 17, 2025 | 34.14 | 34.14 | 34.00 | 34.00 | 34.00 | -2.86% | 1,279 |
| Nov 16, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | 1,218 |
| Nov 13, 2025 | 35.54 | 35.54 | 35.18 | 35.20 | 35.20 | -2.17% | 1,618 |
| Nov 12, 2025 | 36.12 | 36.12 | 35.60 | 35.98 | 35.98 | 1.07% | 3,977 |
| Nov 11, 2025 | 36.46 | 36.46 | 35.60 | 35.60 | 35.60 | -3.52% | 540 |
| Nov 10, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - | 67 |
| Nov 9, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.37% | 591 |
| Nov 6, 2025 | 36.20 | 36.40 | 36.10 | 36.40 | 36.40 | -1.89% | 3,274 |
| Nov 5, 2025 | 37.50 | 37.50 | 37.00 | 37.10 | 37.10 | -2.21% | 2,435 |
| Nov 4, 2025 | 38.04 | 38.04 | 37.94 | 37.94 | 37.94 | -2.22% | 1,144 |
| Nov 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -3.00% | 497 |
| Nov 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 58 |
| Oct 30, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | -2.49% | 9,176 |
| Oct 29, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.05% | 225 |
| Oct 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 60 |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 1,474 |
| Oct 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.44% | 189 |
| Oct 23, 2025 | 42.50 | 45.40 | 41.00 | 41.00 | 41.00 | -4.65% | 12,755 |
| Oct 22, 2025 | 42.62 | 45.60 | 42.00 | 43.00 | 43.00 | - | 19,424 |
| Oct 21, 2025 | 43.80 | 46.00 | 42.58 | 43.00 | 43.00 | -1.74% | 17,053 |
| Oct 20, 2025 | 43.52 | 45.00 | 43.00 | 43.76 | 43.76 | 1.11% | 9,637 |
| Oct 19, 2025 | 43.46 | 43.46 | 43.28 | 43.28 | 43.28 | 0.32% | 1,032 |
| Oct 16, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | -0.69% | 967 |
| Oct 15, 2025 | 42.42 | 44.58 | 41.22 | 43.44 | 43.44 | 4.73% | 3,284 |
| Oct 14, 2025 | 42.42 | 42.42 | 41.26 | 41.48 | 41.48 | -1.14% | 1,289 |
| Oct 13, 2025 | 42.24 | 42.24 | 41.96 | 41.96 | 41.96 | -2.19% | 1,648 |
| Oct 12, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -1.52% | 1,027 |
| Oct 9, 2025 | 41.90 | 43.56 | 41.02 | 43.56 | 43.56 | 3.71% | 801 |
| Oct 8, 2025 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 2,039 |
| Oct 7, 2025 | 44.10 | 44.10 | 44.00 | 44.00 | 44.00 | -5.05% | 588 |
| Oct 6, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 15 |
| Oct 5, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 26 |
| Oct 2, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - | 10 |
| Oct 1, 2025 | 46.00 | 46.34 | 46.00 | 46.34 | 46.34 | 4.75% | 2,859 |
| Sep 30, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | 55 |
| Sep 29, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | 125 |
| Sep 28, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - | 20 |