Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 5.90
0.00 (0.00%)
At close: Oct 10, 2025
ADX:KICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 9, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 32,708 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 4, 2025 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -5.88% | 5,742 |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 2, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 6,799 |
| Sep 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 28, 2025 | 6.57 | 6.85 | 6.57 | 6.80 | 6.80 | -1.45% | 4,101 |
| Aug 27, 2025 | 6.93 | 6.93 | 6.69 | 6.90 | 6.90 | 2.99% | 408,519 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1,958 |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 1,600 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 500 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 4,955 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 145 |
| Aug 15, 2025 | 6.90 | 6.93 | 6.90 | 6.90 | 6.90 | -0.29% | 4,400 |
| Aug 14, 2025 | 6.93 | 6.93 | 6.55 | 6.92 | 6.92 | 0.14% | 6,519 |
| Aug 13, 2025 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | -2.68% | 10,279 |
| Aug 12, 2025 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 2.90% | 70,561 |
| Aug 11, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 35,190 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 7, 2025 | 6.72 | 7.00 | 6.68 | 6.70 | 6.70 | -4.29% | 16,710 |
| Aug 6, 2025 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 1.30% | 2,090 |
| Aug 5, 2025 | 7.09 | 7.09 | 6.73 | 6.91 | 6.91 | -2.68% | 590 |
| Aug 4, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 1.28% | 89,950 |
| Aug 1, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -2.64% | 32,900 |