Arabica Star Company 9617
TADAWUL · Saudi Arabia · Consumer Services
SAR 23.780.00 (0.00%)
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SAR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 23.78 | 0.00% | SAR 23.78 | SAR 23.78 | SAR 23.78 | 0 |
| 2026-09-29 | SAR 23.78 | 0.00% | SAR 23.78 | SAR 23.78 | SAR 23.78 | 6 |
| 2026-09-28 | SAR 23.78 | 0.00% | SAR 23.78 | SAR 23.78 | SAR 23.78 | 20 |
| 2026-09-27 | SAR 23.78 | +1.62% | SAR 23.78 | SAR 23.78 | SAR 23.78 | 250 |
| 2026-09-24 | SAR 23.40 | 0.00% | SAR 23.40 | SAR 23.40 | SAR 23.40 | 0 |
| 2026-09-23 | SAR 23.40 | 0.00% | SAR 23.40 | SAR 23.40 | SAR 23.40 | 0 |
| 2026-09-22 | SAR 23.40 | 0.00% | SAR 23.40 | SAR 23.40 | SAR 23.40 | 0 |
| 2026-09-21 | SAR 23.40 | +6.36% | SAR 21.00 | SAR 23.40 | SAR 21.00 | 555 |
| 2026-09-20 | SAR 22.00 | 0.00% | SAR 22.00 | SAR 22.00 | SAR 22.00 | 100 |
| 2026-09-17 | SAR 22.00 | 0.00% | SAR 22.00 | SAR 22.00 | SAR 22.00 | 15 |
| 2026-09-16 | SAR 22.00 | 0.00% | SAR 22.00 | SAR 22.00 | SAR 22.00 | 0 |
| 2026-09-15 | SAR 22.00 | -1.35% | SAR 22.00 | SAR 22.00 | SAR 21.90 | 1.68K |
| 2026-09-14 | SAR 22.30 | 0.00% | SAR 22.30 | SAR 22.30 | SAR 22.30 | 96 |
| 2026-09-13 | SAR 22.30 | 0.00% | SAR 22.30 | SAR 22.30 | SAR 22.30 | 0 |
| 2026-09-10 | SAR 22.30 | +1.36% | SAR 22.30 | SAR 22.30 | SAR 22.30 | 388 |
| 2026-09-09 | SAR 22.00 | -2.27% | SAR 22.00 | SAR 22.00 | SAR 22.00 | 300 |
| 2026-09-08 | SAR 22.51 | 0.00% | SAR 22.51 | SAR 22.51 | SAR 22.51 | 0 |
| 2026-09-07 | SAR 22.51 | +1.31% | SAR 22.50 | SAR 22.51 | SAR 22.50 | 1.78K |
| 2026-09-06 | SAR 22.22 | 0.00% | SAR 23.00 | SAR 23.00 | SAR 22.10 | 1.66K |
| 2026-09-03 | SAR 22.22 | -9.31% | SAR 23.00 | SAR 23.00 | SAR 22.10 | 1.66K |
| 2026-09-02 | SAR 24.50 | 0.00% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 0 |
| 2026-09-01 | SAR 24.50 | 0.00% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 0 |
| 2026-08-31 | SAR 24.50 | 0.00% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 82 |
| 2026-08-30 | SAR 24.50 | +6.20% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 265 |
| 2026-08-27 | SAR 23.07 | 0.00% | SAR 23.13 | SAR 23.13 | SAR 23.07 | 4.32K |
| 2026-08-26 | SAR 23.07 | -9.53% | SAR 23.13 | SAR 23.13 | SAR 23.07 | 4.32K |
| 2026-08-25 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 101 |
| 2026-08-24 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 0 |
| 2026-08-23 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 0 |
| 2026-08-20 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 2 |
| 2026-08-19 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 16 |
| 2026-08-18 | SAR 25.50 | 0.00% | SAR 25.50 | SAR 25.50 | SAR 25.50 | 3 |
| 2026-08-17 | SAR 25.50 | -1.85% | SAR 23.40 | SAR 25.50 | SAR 23.40 | 5.01K |
| 2026-08-16 | SAR 25.98 | 0.00% | SAR 25.98 | SAR 25.98 | SAR 25.98 | 0 |
| 2026-08-13 | SAR 25.98 | +8.25% | SAR 22.22 | SAR 25.98 | SAR 22.20 | 823 |
| 2026-08-12 | SAR 24.00 | -2.04% | SAR 24.00 | SAR 24.00 | SAR 24.00 | 1.44K |
| 2026-08-11 | SAR 24.50 | 0.00% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 5 |
| 2026-08-10 | SAR 24.50 | 0.00% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 850 |
| 2026-08-09 | SAR 24.50 | -2.39% | SAR 24.50 | SAR 24.50 | SAR 24.50 | 10.37K |
| 2026-08-06 | SAR 25.10 | +2.45% | SAR 25.98 | SAR 26.48 | SAR 25.10 | 5.26K |
| 2026-08-05 | SAR 24.50 | -8.92% | SAR 25.52 | SAR 25.52 | SAR 24.42 | 5.24K |
| 2026-08-04 | SAR 26.90 | 0.00% | SAR 26.90 | SAR 26.90 | SAR 26.90 | 88 |
| 2026-08-03 | SAR 26.90 | +3.46% | SAR 26.00 | SAR 26.90 | SAR 26.00 | 13.84K |
| 2026-08-02 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 504 |
| 2026-07-30 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 4 |
| 2026-07-29 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 1.11K |
| 2026-07-28 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 1.00K |
| 2026-07-27 | SAR 26.00 | 0.00% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 250 |
| 2026-07-26 | SAR 26.00 | -0.08% | SAR 26.00 | SAR 26.00 | SAR 26.00 | 342 |
| 2026-07-23 | SAR 26.02 | -8.51% | SAR 26.50 | SAR 26.50 | SAR 26.02 | 417 |
| 2026-07-22 | SAR 28.44 | 0.00% | SAR 28.44 | SAR 28.44 | SAR 28.44 | 142 |
| 2026-07-21 | SAR 28.44 | +3.42% | SAR 25.14 | SAR 28.44 | SAR 25.14 | 188 |
| 2026-07-20 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 11 |
| 2026-07-19 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 0 |
| 2026-07-16 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 0 |
| 2026-07-15 | SAR 27.50 | 0.00% | SAR 27.50 | SAR 27.50 | SAR 27.50 | 0 |
| 2026-07-14 | SAR 27.50 | -1.79% | SAR 28.00 | SAR 28.00 | SAR 27.50 | 1.99K |
| 2026-07-13 | SAR 28.00 | 0.00% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 100 |
| 2026-07-12 | SAR 28.00 | 0.00% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 215 |
| 2026-07-09 | SAR 28.00 | -0.36% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 160 |
| 2026-07-08 | SAR 28.10 | 0.00% | SAR 28.10 | SAR 28.10 | SAR 28.10 | 124 |
| 2026-07-07 | SAR 28.10 | 0.00% | SAR 28.10 | SAR 28.10 | SAR 28.10 | 0 |
| 2026-07-06 | SAR 28.10 | +0.36% | SAR 28.10 | SAR 28.10 | SAR 28.10 | 691 |
| 2026-07-05 | SAR 28.00 | 0.00% | SAR 27.98 | SAR 28.00 | SAR 27.98 | 2.25K |
| 2026-07-02 | SAR 28.00 | 0.00% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 2.89K |
| 2026-07-01 | SAR 28.00 | +4.09% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 596 |
| 2026-06-30 | SAR 26.90 | -3.93% | SAR 26.90 | SAR 26.90 | SAR 26.90 | 2.62K |
| 2026-06-29 | SAR 28.00 | 0.00% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 0 |
| 2026-06-28 | SAR 28.00 | +1.45% | SAR 28.00 | SAR 28.00 | SAR 28.00 | 2.70K |
| 2026-06-25 | SAR 27.60 | +0.29% | SAR 27.00 | SAR 27.60 | SAR 27.00 | 2.12K |
| 2026-06-24 | SAR 27.52 | +1.93% | SAR 27.36 | SAR 27.80 | SAR 27.36 | 1.82K |
| 2026-06-23 | SAR 27.00 | -0.37% | SAR 26.80 | SAR 27.00 | SAR 26.80 | 5.36K |
| 2026-06-22 | SAR 27.10 | -2.38% | SAR 27.10 | SAR 27.10 | SAR 27.10 | 2.69K |
| 2026-06-21 | SAR 27.76 | 0.00% | SAR 27.76 | SAR 27.76 | SAR 27.76 | 103 |
| 2026-06-18 | SAR 27.76 | 0.00% | SAR 27.76 | SAR 27.76 | SAR 27.76 | 181 |
| 2026-06-17 | SAR 27.76 | 0.00% | SAR 27.76 | SAR 27.76 | SAR 27.76 | 466 |
| 2026-06-16 | SAR 27.76 | -7.16% | SAR 28.00 | SAR 28.00 | SAR 27.76 | 2.37K |
| 2026-06-15 | SAR 29.90 | 0.00% | SAR 29.90 | SAR 29.90 | SAR 29.90 | 597 |
| 2026-06-14 | SAR 29.90 | +1.01% | SAR 28.74 | SAR 29.90 | SAR 28.74 | 958 |
| 2026-06-11 | SAR 29.60 | -10.30% | SAR 29.74 | SAR 29.80 | SAR 29.60 | 3.08K |
| 2026-06-10 | SAR 33.00 | +6.52% | SAR 33.00 | SAR 33.00 | SAR 33.00 | 767 |
| 2026-06-09 | SAR 30.98 | +6.83% | SAR 29.50 | SAR 30.98 | SAR 29.50 | 1.90K |
| 2026-06-08 | SAR 29.00 | +0.35% | SAR 29.00 | SAR 29.00 | SAR 29.00 | 1.20K |
| 2026-06-07 | SAR 28.90 | -4.62% | SAR 29.20 | SAR 29.40 | SAR 28.90 | 781 |
| 2026-06-04 | SAR 30.30 | 0.00% | SAR 30.30 | SAR 30.30 | SAR 30.30 | 958 |
| 2026-06-03 | SAR 30.30 | +2.71% | SAR 28.60 | SAR 30.30 | SAR 28.50 | 1.81K |
| 2026-06-02 | SAR 29.50 | +3.95% | SAR 28.50 | SAR 29.94 | SAR 27.50 | 7.25K |
| 2026-06-01 | SAR 28.38 | -0.35% | SAR 28.34 | SAR 28.70 | SAR 28.00 | 2.80K |
| 2026-05-31 | SAR 28.48 | 0.00% | SAR 28.48 | SAR 28.48 | SAR 28.48 | 51 |
| 2026-05-28 | SAR 28.48 | 0.00% | SAR 28.48 | SAR 28.48 | SAR 28.48 | 0 |