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
0.201
-0.003 (-1.47%)
At close: Mar 8, 2026

KWSE:ARABREC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.190.200.190.200.203.03%635,857
Mar 4, 20260.200.200.190.200.202.06%143,880
Mar 3, 20260.200.200.190.190.19-2.51%25,845
Mar 2, 20260.190.200.190.200.201.53%343,163
Feb 24, 20260.190.200.190.200.202.62%999,459
Feb 23, 20260.190.200.190.190.19-2.55%311,856
Feb 22, 20260.190.200.190.200.202.62%378,608
Feb 19, 20260.200.200.190.190.19-4.98%668,776
Feb 18, 20260.200.200.200.200.20-0.50%189,570
Feb 17, 20260.200.200.200.200.202.54%453,216
Feb 16, 20260.210.210.200.200.20-4.83%713,814
Feb 15, 20260.200.210.200.210.211.47%247,588
Feb 12, 20260.200.210.200.200.20-772,415
Feb 11, 20260.200.210.200.200.20-328,323
Feb 10, 20260.210.210.200.200.20-1.92%919,097
Feb 9, 20260.210.210.210.210.21-2.80%2,097,236
Feb 8, 20260.210.220.210.210.213.38%6,724,969
Feb 5, 20260.210.210.210.210.21-1.43%241,014
Feb 4, 20260.210.210.210.210.210.48%592,723
Feb 3, 20260.210.210.210.210.211.95%359,520
Feb 2, 20260.200.210.200.210.21-0.97%878,622
Feb 1, 20260.200.210.200.210.213.50%870,709
Jan 29, 20260.210.210.200.200.20-4.76%1,647,895
Jan 28, 20260.220.220.210.210.21-2.33%3,777,976
Jan 27, 20260.220.220.210.220.22-3,497,636
Jan 26, 20260.200.220.190.220.2213.16%7,918,997
Jan 25, 20260.220.220.180.190.19-13.64%9,408,300
Jan 22, 20260.220.220.220.220.220.46%3,412,088
Jan 21, 20260.220.220.210.220.220.92%3,425,071
Jan 20, 20260.210.220.210.220.224.33%4,084,780
Jan 19, 20260.210.210.210.210.21-0.95%278,933
Jan 15, 20260.210.210.190.210.21-0.47%3,638,889
Jan 14, 20260.210.210.210.210.21-0.47%978,208
Jan 13, 20260.210.220.210.210.210.95%2,912,115
Jan 12, 20260.210.220.210.210.21-2,725,317
Jan 11, 20260.210.220.210.210.21-1.87%928,819
Jan 8, 20260.210.220.210.210.21-1,036,109
Jan 7, 20260.220.220.210.210.21-0.93%4,451,080
Jan 6, 20260.210.220.210.220.222.37%3,116,668
Jan 5, 20260.220.220.210.210.21-4.09%22,895,501
Jan 4, 20260.220.220.220.220.220.46%3,024,407
Dec 31, 20250.210.220.210.220.222.34%7,163,504
Dec 30, 20250.210.210.210.210.212.88%6,578,761
Dec 29, 20250.210.210.210.210.21-1.42%4,651,581
Dec 28, 20250.220.220.210.210.21-3.65%2,691,169
Dec 25, 20250.220.220.210.220.222.34%3,893,649
Dec 24, 20250.230.230.210.210.21-4.89%15,059,240
Dec 23, 20250.220.230.220.230.232.27%12,896,880
Dec 22, 20250.230.240.210.220.22-5.17%15,607,680
Dec 21, 20250.220.230.220.230.235.94%6,846,630
Dec 18, 20250.230.240.220.220.22-6.01%12,504,084
Dec 17, 20250.210.230.210.230.2310.95%10,762,190
Dec 16, 20250.210.220.210.210.21-11,774,450
Dec 15, 20250.200.210.200.210.215.00%10,680,850
Dec 14, 20250.210.210.200.200.20-2.44%12,695,460
Dec 11, 20250.190.210.190.210.2110.22%21,835,760
Dec 10, 20250.180.190.180.190.193.33%6,064,558
Dec 9, 20250.180.180.180.180.18-0.55%7,444,814
Dec 8, 20250.180.180.180.180.180.56%7,227,665
Dec 7, 20250.190.190.180.180.18-2.17%588,417
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