A'ayan Leasing and Investment Company K.S.C.P. (KWSE:AAYAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2890
+0.0030 (1.05%)
At close: Oct 13, 2026
KWSE:AAYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 1,469,455 |
| Oct 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 8,849,465 |
| Oct 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | 2,868,626 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.09% | 3,820,663 |
| Oct 7, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.10% | 2,524,078 |
| Oct 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.11% | 6,891,515 |
| Oct 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.53% | 5,744,852 |
| Oct 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 1,216,315 |
| Oct 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 280,368 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 828,311 |
| Sep 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 2,448,374 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,735,909 |
| Sep 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.42% | 1,445,387 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 2,008,450 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.07% | 2,430,768 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.10% | 4,713,496 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | 3,469,500 |
| Sep 20, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 3,501,402 |
| Sep 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 621,560 |
| Sep 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.98% | 1,011,867 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.00% | 1,861,707 |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,785,420 |
| Sep 13, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.01% | 1,616,952 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 2,430,357 |
| Sep 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 9,162,990 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 3,400,183 |
| Sep 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 34,751 |
| Sep 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 1,042,883 |
| Sep 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.05% | 1,217,340 |
| Sep 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.70% | 3,746,734 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.35% | 2,249,432 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | 4,612,515 |
| Aug 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 2,391,045 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | 4,457,237 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | 2,027,140 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 2,638,079 |
| Aug 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | 8,965,410 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.41% | 14,930,010 |
| Aug 19, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,300,100 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 7,063,020 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | 2,093,066 |
| Aug 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | 596,304 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 489,797 |
| Aug 12, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 1,550,747 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 369,821 |
| Aug 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 308,181 |
| Aug 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 207,569 |
| Aug 6, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 508,654 |
| Aug 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.74% | 3,019,483 |
| Aug 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 870,932 |