A'ayan Leasing and Investment Company K.S.C.P. (KWSE:AAYAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2080
+0.0010 (0.48%)
At close: Dec 4, 2025
KWSE:AAYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 2,318,300 |
| Dec 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.99% | 5,652,158 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.01% | 21,169,810 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.69% | 9,395,024 |
| Nov 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,134,493 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 4,260,179 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 1,703,146 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 5,258,654 |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 4,308,390 |
| Nov 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 1,146,757 |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,142,672 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.45% | 5,128,191 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.27% | 8,929,893 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 3,618,107 |
| Nov 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 4,021,916 |
| Nov 13, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.39% | 4,906,208 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.37% | 4,623,370 |
| Nov 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.44% | 7,627,813 |
| Nov 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 5,579,462 |
| Nov 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.36% | 8,293,917 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,788,466 |
| Nov 5, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 4,405,322 |
| Nov 4, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 5,901,254 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 7,900,713 |
| Nov 2, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.89% | 14,037,590 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.95% | 5,617,291 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 6,262,264 |
| Oct 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.37% | 16,634,430 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 10,198,290 |
| Oct 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 18,297,430 |
| Oct 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 5.67% | 34,500,740 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 4,663,309 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 11,270,940 |
| Oct 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 17,763,010 |
| Oct 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 4,461,365 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 5,475,425 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 3,782,865 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 4,416,174 |
| Oct 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.75% | 6,135,719 |
| Oct 12, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 5,317,993 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 10,009,910 |
| Oct 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 7,366,843 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 5,297,729 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 8,122,814 |
| Oct 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 6,616,974 |
| Oct 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,998,729 |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 4,934,076 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 6,399,297 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 3,326,023 |
| Sep 28, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 5,499,239 |