Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 4.700
0.00 (0.00%)
At close: Sep 22, 2026
ADX:KICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 4.09 | 4.40 | 4.09 | 4.09 | 4.09 | -4.88% | 5,614 |
| Aug 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | 5 |
| Aug 18, 2026 | 4.14 | 4.27 | 4.14 | 4.14 | 4.14 | -4.83% | 610 |
| Aug 17, 2026 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | 0.46% | 1,125 |
| Aug 14, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 1,430 |
| Aug 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Aug 12, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Aug 11, 2026 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | 1.17% | 8 |
| Aug 10, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | -2.51% | 3 |
| Aug 7, 2026 | 4.21 | 4.41 | 4.21 | 4.39 | 4.39 | -0.90% | 1,399 |
| Aug 6, 2026 | 4.47 | 4.47 | 4.17 | 4.43 | 4.43 | 1.37% | 439 |
| Aug 5, 2026 | 4.27 | 4.40 | 4.23 | 4.37 | 4.37 | 0.23% | 6,480 |
| Aug 4, 2026 | 4.34 | 4.50 | 4.34 | 4.36 | 4.36 | -4.39% | 966 |
| Aug 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | 4,625 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.83% | 980 |
| Jul 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -4.82% | 1,500 |
| Jul 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 20, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 16, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 15, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 14, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |