Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 4.480
0.00 (0.00%)
At close: Nov 2, 2026
ADX:KICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 28, 2026 | 4.47 | 4.48 | 4.47 | 4.48 | 4.48 | - | 12,200 |
| Oct 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | 8,200 |
| Oct 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.59% | 10,000 |
| Oct 21, 2026 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | 0.46% | 6 |
| Oct 20, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | -0.68% | 4,600 |
| Oct 19, 2026 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | -0.90% | 4,200 |
| Oct 16, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 287,967 |
| Oct 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 13, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 1,120 |
| Oct 6, 2026 | 4.47 | 4.52 | 4.47 | 4.52 | 4.52 | -3.83% | 69,087 |
| Oct 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 15, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 14, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | -1.05% | 15,176 |
| Sep 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 3,078 |
| Sep 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Sep 7, 2026 | 4.38 | 4.99 | 4.38 | 4.99 | 4.99 | 8.24% | 32,799 |
| Sep 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Sep 3, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Sep 2, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Sep 1, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 10.29% | 1,092 |
| Aug 31, 2026 | 4.59 | 4.59 | 4.18 | 4.18 | 4.18 | -4.78% | 92 |
| Aug 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 50 |
| Aug 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 25, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Aug 24, 2026 | 4.65 | 5.31 | 4.62 | 4.62 | 4.62 | - | 4,475 |
| Aug 21, 2026 | 4.39 | 4.62 | 4.31 | 4.62 | 4.62 | 12.96% | 133,145 |