Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 5.99
+0.51 (9.31%)
At close: Nov 20, 2025
ADX:KICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,000 |
| Nov 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -8.21% | 150 |
| Nov 17, 2025 | 5.49 | 5.97 | 5.49 | 5.97 | 5.97 | - | 300 |
| Nov 14, 2025 | 5.55 | 5.97 | 5.50 | 5.97 | 5.97 | -0.33% | 12,900 |
| Nov 13, 2025 | 5.38 | 5.99 | 5.38 | 5.99 | 5.99 | 10.93% | 27,320 |
| Nov 12, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -5.43% | 1,500 |
| Nov 11, 2025 | 5.45 | 5.75 | 5.41 | 5.71 | 5.71 | -4.03% | 13,158 |
| Nov 10, 2025 | 5.96 | 5.97 | 5.90 | 5.95 | 5.95 | 9.98% | 1,282 |
| Nov 7, 2025 | 5.67 | 5.90 | 5.41 | 5.41 | 5.41 | -9.83% | 5,920 |
| Nov 6, 2025 | 5.50 | 6.01 | 5.50 | 6.00 | 6.00 | 1.35% | 18,322 |
| Nov 5, 2025 | 5.57 | 5.92 | 5.57 | 5.92 | 5.92 | -1.33% | 650 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,169 |
| Oct 31, 2025 | 5.53 | 5.95 | 5.08 | 5.95 | 5.95 | 6.25% | 3,040 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | 270 |
| Oct 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 27, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.73% | 710 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 22, 2025 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | -8.33% | 392 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 16, 2025 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | - | 5,755 |
| Oct 15, 2025 | 5.36 | 6.00 | 5.24 | 6.00 | 6.00 | 12.15% | 32,470 |
| Oct 14, 2025 | 5.22 | 6.00 | 5.22 | 5.35 | 5.35 | -7.76% | 46,110 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,444 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 848 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 607,493 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,222 |
| Oct 6, 2025 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 0.85% | 6,096 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 488 |
| Oct 2, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | -7.69% | 22,482 |
| Oct 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 30, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 5.52% | 17,073 |
| Sep 29, 2025 | 6.47 | 6.48 | 6.16 | 6.16 | 6.16 | 5.84% | 445 |
| Sep 26, 2025 | 6.25 | 6.60 | 5.82 | 5.82 | 5.82 | -9.06% | 13,145 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 24, 2025 | 6.64 | 6.64 | 6.40 | 6.40 | 6.40 | -4.19% | 4,460 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | 1.98% | 4,157 |
| Sep 22, 2025 | 6.90 | 7.67 | 6.55 | 6.55 | 6.55 | -5.48% | 41,010 |
| Sep 19, 2025 | 6.55 | 6.93 | 6.30 | 6.93 | 6.93 | 14.93% | 29,291 |
| Sep 18, 2025 | 6.03 | 6.80 | 6.03 | 6.03 | 6.03 | -10.00% | 3,710 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 760 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |