Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 5.45
-0.05 (-0.91%)
Last updated: Jun 9, 2026, 10:00 AM GST
ADX:KICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.95% | 500 |
| Jun 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 1,100 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jun 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 110 |
| May 25, 2026 | 5.39 | 5.50 | 5.35 | 5.50 | 5.50 | 5.57% | 23,500 |
| May 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 17,840 |
| May 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 19, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 14, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 13, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| May 11, 2026 | 5.20 | 5.50 | 5.20 | 5.48 | 5.48 | 4.38% | 6,136 |
| May 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5,000 |
| May 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4,000 |
| May 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 4, 2026 | 4.80 | 5.25 | 4.80 | 5.25 | 5.25 | 9.38% | 40,001 |
| May 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 29, 2026 | 4.73 | 4.80 | 4.50 | 4.80 | 4.80 | 1.48% | 132,323 |
| Apr 28, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -4.83% | 1,043 |
| Apr 27, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -4.97% | 36,467 |
| Apr 24, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 23, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 22, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 17, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 15, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 14, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 13, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 10, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 9, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 8, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - | - |
| Apr 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -4.91% | 5 |
| Apr 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |