Skip to main content
Al-Arabiya Real Estate Company K.S.C.P. (KWSE:ARABREC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.184
+0.003 (1.66%)
At close: Dec 4, 2025

KWSE:ARABREC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.190.180.180.181.66%4,017,395
Dec 3, 20250.180.180.180.180.181.12%332,663
Dec 2, 20250.180.180.180.180.18-0.56%783,033
Dec 1, 20250.180.180.180.180.18-0.55%3,094,487
Nov 30, 20250.180.190.180.180.18-1.63%1,234,261
Nov 27, 20250.180.190.180.180.180.55%14,697,460
Nov 26, 20250.180.180.180.180.180.55%622,102
Nov 25, 20250.180.190.180.180.181.68%1,491,945
Nov 24, 20250.180.180.180.180.18-1,120,703
Nov 23, 20250.180.180.180.180.18-1.65%549,045
Nov 20, 20250.190.190.180.180.18-2.67%1,601,637
Nov 19, 20250.180.190.180.190.19-0.53%500,566
Nov 18, 20250.180.190.170.190.196.82%15,453,040
Nov 17, 20250.170.180.170.180.18-1.12%2,300,963
Nov 16, 20250.180.180.170.180.18-5,319,694
Nov 13, 20250.190.190.180.180.18-4.81%4,174,196
Nov 12, 20250.190.190.180.190.190.54%7,582,059
Nov 11, 20250.180.190.180.190.193.91%8,844,125
Nov 10, 20250.180.180.180.180.182.29%9,168,201
Nov 9, 20250.190.190.170.180.18-5.91%8,186,098
Nov 6, 20250.190.190.180.190.192.76%17,745,490
Nov 5, 20250.180.190.180.180.181.69%12,736,440
Nov 4, 20250.230.240.170.180.18-23.61%34,864,970
Nov 3, 20250.280.280.230.230.23-17.96%9,527,564
Nov 2, 20250.270.280.270.280.283.65%8,801,390
Oct 30, 20250.270.280.260.270.273.01%4,523,579
Oct 29, 20250.270.280.270.270.27-2.56%4,683,573
Oct 28, 20250.270.280.270.270.27-1,198,449
Oct 27, 20250.270.270.260.270.270.74%1,823,600
Oct 26, 20250.290.290.260.270.27-5.24%7,547,457
Oct 23, 20250.290.300.250.290.29-2.05%11,209,830
Oct 22, 20250.300.310.290.290.29-2.99%5,792,577
Oct 21, 20250.290.300.290.300.301.69%6,375,076
Oct 20, 20250.300.300.290.300.302.07%4,569,714
Oct 19, 20250.300.300.290.290.29-2.36%6,916,315
Oct 16, 20250.290.300.280.300.302.41%7,297,365
Oct 15, 20250.300.300.290.290.29-3.65%5,127,597
Oct 14, 20250.300.300.300.300.300.33%8,547,790
Oct 13, 20250.290.310.290.300.302.04%13,120,740
Oct 12, 20250.280.300.270.290.292.80%9,225,193
Oct 9, 20250.280.290.280.290.292.14%7,188,308
Oct 8, 20250.270.280.270.280.282.94%7,503,874
Oct 7, 20250.270.280.260.270.274.62%4,117,347
Oct 6, 20250.280.280.260.260.26-7.14%10,428,680
Oct 5, 20250.290.300.270.280.28-4.76%18,308,870
Oct 2, 20250.280.290.280.290.294.26%17,090,950
Oct 1, 20250.270.280.260.280.284.44%24,099,580
Sep 30, 20250.280.280.270.270.27-15,801,970
Sep 29, 20250.240.270.240.270.2712.50%20,901,490
Sep 28, 20250.230.240.220.240.245.26%20,893,700
Sep 25, 20250.220.240.210.230.230.44%21,796,790
Sep 24, 20250.240.250.200.230.23-3.40%29,095,970
Sep 23, 20250.220.250.210.240.249.30%20,176,170
Sep 22, 20250.200.220.190.220.227.50%23,138,990
Sep 21, 20250.280.290.170.200.20-28.57%31,416,660
Sep 18, 20250.270.290.260.280.284.87%15,902,400
Sep 17, 20250.310.310.270.270.27-13.31%11,397,960
Sep 16, 20250.310.310.290.310.31-0.65%20,583,480
Sep 15, 20250.300.310.240.310.313.33%32,714,350
Sep 14, 20250.310.320.300.300.30-3.54%12,627,110
Sep 11, 20250.310.310.300.310.314.36%19,598,840
Sep 10, 20250.300.310.300.300.30-1.32%18,569,990
Sep 9, 20250.290.300.290.300.306.34%16,317,060
Sep 8, 20250.290.300.280.280.28-15,426,370
Sep 7, 20250.280.280.280.280.283.27%29,847,080
Sep 3, 20250.260.280.260.280.284.17%21,312,240
Sep 2, 20250.260.260.260.260.261.54%22,536,440
Sep 1, 20250.250.260.240.260.265.69%18,589,830
Aug 31, 20250.240.250.240.250.253.36%28,161,490
Aug 28, 20250.230.240.220.240.2410.19%27,638,080
Aug 27, 20250.230.230.210.220.22-4.85%25,040,630
Aug 26, 20250.220.230.220.230.232.25%18,045,830
Aug 25, 20250.210.220.210.220.226.22%30,807,890
Aug 24, 20250.200.210.200.210.213.47%20,306,280
Aug 21, 20250.200.200.190.200.202.54%18,418,890
Aug 20, 20250.190.200.170.200.202.60%39,939,920
Aug 19, 20250.190.190.180.190.194.92%24,396,640
Aug 18, 20250.180.180.180.180.183.39%15,281,760
Aug 17, 20250.170.180.170.180.183.51%31,401,390
Aug 14, 20250.170.170.170.170.172.40%13,630,400
Aug 13, 20250.160.170.160.170.173.09%20,963,110
Aug 12, 20250.160.160.160.160.161.25%25,247,680
Aug 11, 20250.160.160.150.160.163.23%22,971,530
Aug 10, 20250.150.160.150.160.164.73%22,900,790
Aug 7, 20250.140.150.140.150.154.23%13,103,560
Aug 6, 20250.140.140.140.140.141.43%12,616,690
Aug 5, 20250.140.140.140.140.143.70%18,290,610
Aug 4, 20250.130.140.130.140.142.27%20,719,510
Aug 3, 20250.130.130.130.130.130.76%11,775,590
Jul 31, 20250.130.130.120.130.132.34%16,330,910
Jul 30, 20250.130.130.130.130.130.79%4,467,342
Jul 29, 20250.130.130.130.130.131.60%8,966,686
Jul 28, 20250.120.130.120.130.130.81%15,791,420
Jul 27, 20250.130.130.120.120.12-2.36%4,955,397
Jul 24, 20250.120.130.120.130.133.25%11,849,160
Jul 23, 20250.120.120.120.120.121.65%7,892,420
Jul 22, 20250.120.120.120.120.120.83%10,738,770
Jul 21, 20250.120.130.120.120.12-1.64%11,543,260
Jul 20, 20250.120.120.120.120.121.67%8,494,843
Jul 17, 20250.120.120.120.120.124.35%5,819,456