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
0.220
+0.004 (1.85%)
At close: Apr 28, 2026

KWSE:ARABREC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.220.210.220.221.85%11,713,620
Apr 27, 20260.220.220.220.220.22-1.37%3,403,689
Apr 26, 20260.220.220.220.220.22-2.23%3,491,635
Apr 23, 20260.220.230.220.220.220.90%3,980,808
Apr 22, 20260.220.220.210.220.222.30%19,657,980
Apr 21, 20260.210.220.210.220.226.90%11,655,100
Apr 20, 20260.200.210.200.200.20-12,781,520
Apr 19, 20260.200.200.200.200.202.01%11,172,550
Apr 16, 20260.200.200.200.200.20-0.50%14,638,710
Apr 15, 20260.200.200.190.200.205.26%13,300,550
Apr 14, 20260.190.200.190.190.192.15%8,709,632
Apr 13, 20260.180.190.180.190.191.64%590,632
Apr 12, 20260.190.190.180.180.18-3.17%1,338,857
Apr 9, 20260.190.190.190.190.19-2.07%396,688
Apr 8, 20260.200.200.190.190.191.58%987,471
Apr 7, 20260.190.190.190.190.19-3.55%452,276
Apr 6, 20260.200.200.190.200.202.60%717,312
Apr 5, 20260.200.200.190.190.19-150,415
Apr 2, 20260.200.200.190.190.19-2.04%47,334
Apr 1, 20260.210.210.200.200.20-5.77%592,166
Mar 31, 20260.190.210.190.210.219.47%1,707,912
Mar 30, 20260.200.200.190.190.19-2.06%58,828
Mar 29, 20260.190.190.190.190.19-0.51%105,232
Mar 26, 20260.200.200.180.200.202.09%549,589
Mar 25, 20260.190.190.190.190.194.95%298,560
Mar 24, 20260.200.200.180.180.18-8.08%1,211,434
Mar 18, 20260.200.200.200.200.20-83,855
Mar 17, 20260.200.200.200.200.201.54%22,992
Mar 16, 20260.200.200.190.200.20-2.50%358,505
Mar 15, 20260.200.200.190.200.20-203,982
Mar 12, 20260.200.200.200.200.20-420,007
Mar 11, 20260.200.210.200.200.20-0.99%652,515
Mar 10, 20260.200.200.200.200.200.50%187,815
Mar 9, 20260.200.200.200.200.20-29,007
Mar 8, 20260.200.200.200.200.20-1.47%140,513
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%433,250
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%22,895,500
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%12,504,080
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