Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates · Delayed Price · Currency is AED 4.330
0.00 (0.00%)
At close: Aug 13, 2026
ADX:KICO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 7, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 3, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jul 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 30, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 26, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 24, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 23, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | - |
| Jun 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 5.27% | 3 |
| Jun 19, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | -4.83% | 6,412 |
| Jun 18, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Jun 12, 2026 | 5.18 | 5.18 | 4.93 | 5.18 | 5.18 | - | 2,302 |
| Jun 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| 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 | - | - |