Arabica Star Company (TADAWUL:9617)
Saudi Arabia
· Delayed Price · Currency is SAR 37.50
+2.22 (6.29%)
At close: Mar 9, 2026
Arabica Star Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.50 | 37.50 | 35.50 | 37.50 | 37.50 | 6.29% | 11,214 |
| Mar 8, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | -1.23% | 796 |
| Mar 5, 2026 | 35.60 | 35.72 | 35.48 | 35.72 | 35.72 | 0.62% | 1,333 |
| Mar 4, 2026 | 33.30 | 37.40 | 33.30 | 35.50 | 35.50 | 0.11% | 14,938 |
| Mar 3, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.17% | 202 |
| Mar 2, 2026 | 35.70 | 36.08 | 35.32 | 35.40 | 35.40 | -3.54% | 4,247 |
| Mar 1, 2026 | 36.90 | 36.90 | 36.70 | 36.70 | 36.70 | -1.02% | 3,728 |
| Feb 26, 2026 | 39.00 | 40.66 | 36.00 | 37.08 | 37.08 | 0.22% | 21,036 |
| Feb 25, 2026 | 37.30 | 38.00 | 36.26 | 37.00 | 37.00 | -1.33% | 20,544 |
| Feb 24, 2026 | 39.00 | 39.00 | 37.30 | 37.50 | 37.50 | -3.85% | 16,292 |
| Feb 23, 2026 | 38.44 | 40.00 | 37.92 | 39.00 | 39.00 | 1.83% | 19,268 |
| Feb 19, 2026 | 40.00 | 40.22 | 38.30 | 38.30 | 38.30 | -4.92% | 6,096 |
| Feb 18, 2026 | 40.70 | 40.70 | 38.98 | 40.28 | 40.28 | 0.35% | 3,399 |
| Feb 17, 2026 | 40.76 | 44.04 | 39.20 | 40.14 | 40.14 | 4.26% | 6,917 |
| Feb 16, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -6.46% | 876 |
| Feb 15, 2026 | 40.34 | 41.16 | 40.34 | 41.16 | 41.16 | 2.90% | 2,609 |
| Feb 12, 2026 | 39.46 | 40.00 | 38.00 | 40.00 | 40.00 | 2.04% | 7,117 |
| Feb 11, 2026 | 37.50 | 42.00 | 37.50 | 39.20 | 39.20 | 1.40% | 13,447 |
| Feb 10, 2026 | 35.10 | 41.00 | 35.10 | 38.66 | 38.66 | 6.56% | 21,312 |
| Feb 9, 2026 | 34.88 | 36.28 | 34.88 | 36.28 | 36.28 | 3.66% | 5,535 |
| Feb 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1,796 |
| Feb 5, 2026 | 34.88 | 35.58 | 34.12 | 35.00 | 35.00 | -0.85% | 2,991 |
| Feb 4, 2026 | 34.76 | 37.00 | 34.64 | 35.30 | 35.30 | 0.57% | 14,005 |
| Feb 3, 2026 | 34.96 | 35.10 | 34.96 | 35.10 | 35.10 | 0.17% | 5,929 |
| Feb 2, 2026 | 34.84 | 36.40 | 33.90 | 35.04 | 35.04 | 0.11% | 17,988 |
| Feb 1, 2026 | 34.38 | 35.48 | 34.38 | 35.00 | 35.00 | 2.94% | 1,963 |
| Jan 29, 2026 | 38.00 | 38.00 | 34.00 | 34.00 | 34.00 | -6.85% | 11,119 |
| Jan 28, 2026 | 39.00 | 40.00 | 35.42 | 36.50 | 36.50 | -2.67% | 11,556 |
| Jan 27, 2026 | 38.00 | 38.42 | 36.00 | 37.50 | 37.50 | -3.85% | 21,195 |
| Jan 26, 2026 | 37.34 | 40.00 | 37.14 | 39.00 | 39.00 | 4.45% | 27,407 |
| Jan 25, 2026 | 35.00 | 39.00 | 35.00 | 37.34 | 37.34 | 2.58% | 45,520 |
| Jan 22, 2026 | 35.00 | 40.96 | 33.12 | 36.40 | 36.40 | 7.44% | 11,252 |
| Jan 21, 2026 | 33.58 | 35.00 | 33.32 | 33.88 | 33.88 | -0.35% | 18,495 |
| Jan 20, 2026 | 33.40 | 34.96 | 33.40 | 34.00 | 34.00 | -1.45% | 14,493 |
| Jan 19, 2026 | 35.40 | 36.26 | 34.40 | 34.50 | 34.50 | -5.53% | 3,960 |
| Jan 18, 2026 | 37.90 | 39.00 | 36.52 | 36.52 | 36.52 | -3.89% | 11,333 |
| Jan 15, 2026 | 34.30 | 38.00 | 34.10 | 38.00 | 38.00 | 8.26% | 11,189 |
| Jan 14, 2026 | 33.56 | 35.52 | 33.28 | 35.10 | 35.10 | 6.36% | 31,113 |
| Jan 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.48% | 215 |
| Jan 12, 2026 | 32.00 | 33.00 | 32.00 | 32.52 | 32.52 | -0.18% | 716 |
| Jan 11, 2026 | 32.68 | 32.68 | 32.58 | 32.58 | 32.58 | -0.31% | 572 |
| Jan 8, 2026 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.25% | 998 |
| Jan 7, 2026 | 32.90 | 33.10 | 32.60 | 32.60 | 32.60 | -4.12% | 790 |
| Jan 6, 2026 | 32.50 | 37.66 | 32.50 | 34.00 | 34.00 | -0.76% | 11,424 |
| Jan 5, 2026 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - | 4 |
| Jan 4, 2026 | 33.10 | 35.00 | 32.60 | 34.26 | 34.26 | 3.82% | 8,718 |
| Jan 1, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | 848 |
| Dec 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 12 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.22% | 473 |
| Dec 29, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 1 |
| Dec 28, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -4.99% | 687 |
| Dec 25, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - | 13 |
| Dec 24, 2025 | 31.10 | 33.80 | 31.10 | 32.86 | 32.86 | -0.48% | 11,161 |
| Dec 23, 2025 | 31.72 | 33.02 | 31.72 | 33.02 | 33.02 | -0.06% | 3,977 |
| Dec 22, 2025 | 32.50 | 33.10 | 32.00 | 33.04 | 33.04 | 2.35% | 4,050 |
| Dec 21, 2025 | 33.30 | 33.30 | 31.00 | 32.28 | 32.28 | -3.00% | 6,618 |
| Dec 18, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - | 5 |
| Dec 17, 2025 | 31.26 | 33.28 | 31.26 | 33.28 | 33.28 | -2.23% | 3,996 |
| Dec 16, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | - |
| Dec 15, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - | 66 |
| Dec 14, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.61% | 693 |
| Dec 11, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.08% | 990 |
| Dec 10, 2025 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | -2.87% | 1,471 |
| Dec 9, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - | 148 |
| Dec 8, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.48% | 998 |
| Dec 7, 2025 | 32.54 | 33.30 | 32.54 | 33.30 | 33.30 | 0.91% | 4,225 |
| 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 |