Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 5.50
0.00 (0.00%)
Last updated: Feb 27, 2026, 10:00 AM GST
ADX:KICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 16, 2026 | 5.39 | 5.50 | 5.38 | 5.50 | 5.50 | 2.04% | 56,264 |
| Feb 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Feb 12, 2026 | 5.54 | 5.58 | 5.39 | 5.39 | 5.39 | -0.37% | 13,085 |
| Feb 11, 2026 | 5.51 | 5.90 | 5.39 | 5.41 | 5.41 | -9.53% | 51,620 |
| Feb 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 5, 2026 | 5.44 | 6.00 | 5.44 | 5.98 | 5.98 | 9.93% | 100,205 |
| Feb 4, 2026 | 4.95 | 5.44 | 4.95 | 5.44 | 5.44 | 4.62% | 55,055 |
| Feb 3, 2026 | 4.74 | 5.20 | 4.74 | 5.20 | 5.20 | -0.38% | 1,169 |
| Feb 2, 2026 | 5.33 | 5.33 | 4.86 | 5.22 | 5.22 | -3.15% | 6,876 |
| Jan 30, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | -2.00% | 2,350 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 27, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 1.66% | 1,908 |
| Jan 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jan 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 1,030 |
| Jan 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% | 120 |
| Jan 21, 2026 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | - | 4,118 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 6,000 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 883 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.05% | 52 |
| Jan 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jan 13, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | -0.18% | 1,768 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 7, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 6, 2026 | 5.59 | 5.70 | 5.59 | 5.69 | 5.69 | 1.79% | 4,418 |
| Jan 5, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.57% | 302 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 31, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -0.91% | 11,689 |
| Dec 30, 2025 | 5.60 | 5.61 | 5.45 | 5.50 | 5.50 | -7.56% | 7,100 |
| Dec 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 24, 2025 | 5.42 | 5.96 | 5.42 | 5.95 | 5.95 | - | 158,762 |
| Dec 23, 2025 | 5.64 | 5.95 | 5.40 | 5.95 | 5.95 | 5.50% | 38,501 |
| Dec 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Dec 19, 2025 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.53% | 2,056 |