Arabian Centres Company - 4321.SR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	18.84	18.51	18.51	18.85	18.47	645,579
February 18, 2026	18.7	18.84	18.84	18.86	18.62	296,842
February 17, 2026	19.04	18.7	18.7	19.04	18.7	485,606
February 16, 2026	19.16	19.05	19.05	19.16	18.9	498,797
February 15, 2026	19	19.16	19.16	19.18	19	249,110
February 12, 2026	18.79	19	19	19.05	18.79	663,711
February 11, 2026	18.88	18.77	18.77	18.95	18.75	498,030
February 10, 2026	19	18.87	18.87	19.04	18.87	537,576
February 09, 2026	18.98	18.99	18.99	19.01	18.8	346,431
February 08, 2026	18.75	18.97	18.97	19	18.72	585,607
February 05, 2026	19.05	18.63	18.63	19.18	18.63	1.6M
February 04, 2026	19.1	19.15	19.15	19.23	19.05	404,065
February 03, 2026	19.2	19.1	19.1	19.65	19.02	1.24M
February 02, 2026	19.16	19.12	19.12	19.22	18.92	687,475
February 01, 2026	19.51	19.17	19.17	19.61	19.15	580,564
January 29, 2026	19.72	19.5	19.5	19.84	19.5	1.15M
January 28, 2026	19.76	19.68	19.68	19.92	19.68	776,835
January 27, 2026	19.7	19.78	19.78	19.94	19.67	624,183
January 26, 2026	19.79	19.65	19.65	19.81	19.54	785,973
January 25, 2026	19.3	19.76	19.76	19.82	19.3	549,349
January 22, 2026	19.34	19.52	19.52	19.63	19.34	884,157
January 21, 2026	19.17	19.29	19.29	19.33	19.11	526,764
January 20, 2026	19.3	19.21	19.21	19.39	19.18	561,301
January 19, 2026	19.25	19.22	19.22	19.3	19.1	630,801
January 18, 2026	18.84	19.21	19.21	19.28	18.84	773,476
January 15, 2026	19.12	18.83	18.83	19.12	18.81	1.11M
January 14, 2026	19.07	19.12	19.12	19.21	19.05	784,818
January 13, 2026	19.18	19.05	19.05	19.24	18.91	634,044
January 12, 2026	18.8	19.17	19.17	19.17	18.76	1.13M
January 11, 2026	19	18.8	18.8	19.08	18.67	1.19M
January 08, 2026	19.14	19	19	19.25	18.96	767,535
January 07, 2026	19.01	19.17	19.17	19.35	19.01	816,986
January 06, 2026	18.9	18.7	18.7	18.9	18.69	596,735
January 05, 2026	18.94	18.8	18.8	19.03	18.75	463,051
January 04, 2026	19.14	18.92	18.92	19.18	18.84	334,361
January 01, 2026	18.91	19.14	19.14	19.2	18.91	414,585
December 31, 2025	18.77	18.88	18.88	19.12	18.77	627,961
December 30, 2025	19.1	18.69	18.69	19.1	18.66	1.05M
December 29, 2025	19.02	19.09	19.09	19.09	18.95	484,587
December 28, 2025	19.24	19.02	19.02	19.24	19	251,551
December 25, 2025	19.01	19.14	19.14	19.23	19.01	339,937
December 24, 2025	19.25	19.01	19.01	19.25	18.97	637,842
December 23, 2025	19.13	19.2	19.2	19.24	19.04	292,831
December 22, 2025	19.42	19.12	19.12	19.42	18.94	1.09M
December 21, 2025	19.08	19.48	19.48	19.48	19.08	378,129
December 18, 2025	19.2	19	19	19.2	18.86	520,632
December 17, 2025	19.05	19.13	19.13	19.15	19.01	450,644
December 16, 2025	19.5	19.03	19.03	19.5	19.03	418,243
December 15, 2025	19.24	19.5	19.5	19.5	19.17	309,020
December 14, 2025	19.4	19.21	19.21	19.45	19.18	266,217
December 11, 2025	19.81	19.4	19.4	19.81	19.4	687,187
December 10, 2025	19.82	19.81	19.81	19.86	19.67	620,033
December 09, 2025	19.79	19.85	19.85	19.93	19.75	616,272
December 08, 2025	19.98	19.76	19.76	19.98	19.75	629,812
December 07, 2025	19.9	19.92	19.92	20.15	19.79	686,402
December 04, 2025	19.7	19.9	19.9	20.08	19.67	1.23M
December 03, 2025	19.75	19.75	19.75	19.75	19.52	440,396
December 02, 2025	19.52	19.69	19.69	19.73	19.52	454,439
December 01, 2025	19.8	19.55	19.55	19.8	19.5	584,201
November 30, 2025	19.95	19.8	19.8	20	19.68	288,839

Arabian Centres Company (4321.SR) SAU