Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 6.70
0.00 (0.00%)
At close: Aug 8, 2025, 2:44 PM GST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | - | - |
| Aug 7, 2025 | 6.72 | 7.00 | 6.68 | 6.70 | - | -4.29% | 16,710 |
| Aug 6, 2025 | 6.72 | 7.00 | 6.72 | 7.00 | - | 1.30% | 2,090 |
| Aug 5, 2025 | 7.09 | 7.09 | 6.73 | 6.91 | - | -2.68% | 590 |
| Aug 4, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | - | 1.28% | 89,950 |
| Aug 1, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | - | -2.64% | 32,900 |
| Jul 31, 2025 | 7.05 | 7.35 | 7.05 | 7.20 | - | 1.98% | 25,255 |
| Jul 30, 2025 | 6.60 | 7.61 | 6.60 | 7.06 | - | 2.32% | 91,510 |
| Jul 29, 2025 | 6.89 | 7.44 | 6.24 | 6.90 | - | -0.43% | 78,053 |
| Jul 28, 2025 | 6.89 | 6.93 | 6.75 | 6.93 | - | -0.14% | 17,687 |
| Jul 25, 2025 | 6.92 | 6.95 | 6.35 | 6.94 | - | 2.97% | 55,928 |
| Jul 24, 2025 | 6.30 | 6.85 | 6.10 | 6.74 | - | 8.01% | 158,576 |
| Jul 23, 2025 | 6.04 | 6.29 | 6.00 | 6.24 | - | 0.65% | 62,785 |
| Jul 22, 2025 | 6.00 | 6.20 | 5.95 | 6.20 | - | 4.20% | 1,103,173 |
| Jul 21, 2025 | 5.88 | 6.10 | 5.35 | 5.95 | - | 4.39% | 307,798 |
| Jul 18, 2025 | 5.77 | 5.80 | 5.40 | 5.70 | - | 4.78% | 90,948 |
| Jul 17, 2025 | 5.30 | 5.89 | 5.30 | 5.44 | - | 1.87% | 53,069 |
| Jul 16, 2025 | 5.40 | 5.84 | 5.31 | 5.34 | - | -9.03% | 8,247 |
| Jul 15, 2025 | 5.43 | 5.90 | 5.40 | 5.87 | - | -1.84% | 34,870 |
| Jul 14, 2025 | 5.98 | 5.99 | 5.98 | 5.98 | - | 0.50% | 1,087 |
| Jul 11, 2025 | 5.79 | 6.15 | 5.79 | 5.95 | - | 10.19% | 219,903 |
| Jul 10, 2025 | 5.32 | 5.69 | 5.31 | 5.40 | - | -8.32% | 15,710 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.32 | 5.89 | - | -0.17% | 952 |
| Jul 8, 2025 | 5.80 | 6.10 | 5.80 | 5.90 | - | -1.67% | 49,197 |
| Jul 7, 2025 | 6.30 | 6.30 | 5.95 | 6.00 | - | - | 146,773 |
| Jul 4, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | - | -3.07% | 17,111 |
| Jul 3, 2025 | 6.25 | 6.30 | 5.85 | 6.19 | - | 1.64% | 173,651 |
| Jul 2, 2025 | 6.00 | 6.19 | 5.80 | 6.09 | - | 3.22% | 99,711 |
| Jul 1, 2025 | 5.78 | 6.00 | 5.42 | 5.90 | - | -1.50% | 42,168 |
| Jun 30, 2025 | 6.25 | 6.25 | 5.75 | 5.99 | - | - | 36,587 |
| Jun 26, 2025 | 5.49 | 6.00 | 5.45 | 5.99 | - | 7.93% | 459,376 |
| Jun 25, 2025 | 4.92 | 5.73 | 4.77 | 5.55 | - | 11.22% | 722,788 |
| Jun 24, 2025 | 4.82 | 5.10 | 4.82 | 4.99 | - | 6.17% | 284,679 |
| Jun 23, 2025 | 4.20 | 4.83 | 4.20 | 4.70 | - | 11.90% | 475,696 |
| Jun 20, 2025 | 3.89 | 4.20 | 3.87 | 4.20 | - | 7.97% | 208,646 |
| Jun 19, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | - | 6.58% | 1,390 |
| Jun 18, 2025 | 3.99 | 3.99 | 3.59 | 3.65 | - | -8.29% | 9,100 |
| Jun 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | 299 |
| Jun 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jun 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | - | - | - |
| Jun 12, 2025 | 3.63 | 3.98 | 3.63 | 3.98 | - | -0.50% | 8,476 |
| Jun 11, 2025 | 3.94 | 4.00 | 3.92 | 4.00 | - | 2.04% | 138,864 |
| Jun 10, 2025 | 3.55 | 3.94 | 3.55 | 3.92 | - | - | 10,001 |
| Jun 9, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| Jun 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| Jun 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| Jun 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| May 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| May 29, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |
| May 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | - | - |