A'ayan Leasing and Investment Company K.S.C.P. (KWSE:AAYAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2640
+0.0020 (0.76%)
At close: Apr 27, 2026
KWSE:AAYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.52% | 10,829,760 |
| Apr 27, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 7,368,589 |
| Apr 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.65% | 14,391,380 |
| Apr 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.06% | 15,220,783 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.97% | 11,654,990 |
| Apr 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 5,291,825 |
| Apr 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.43% | 10,161,720 |
| Apr 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 6,774,468 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.57% | 9,249,806 |
| Apr 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -1.75% | 7,560,520 |
| Apr 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 4,657,301 |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.30% | 4,266,654 |
| Apr 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.43% | 2,800,516 |
| Apr 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.68% | 8,489,115 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.82% | 14,316,250 |
| Apr 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -2.22% | 4,093,629 |
| Apr 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 4.17% | 4,697,538 |
| Apr 5, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -1.37% | 6,975,817 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.45% | 2,264,298 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 3.29% | 12,293,610 |
| Mar 31, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 4,197,068 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 3,581,085 |
| Mar 29, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | - | 1,632,166 |
| Mar 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.31% | 7,414,412 |
| Mar 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | 0.47% | 21,088,910 |
| Mar 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -2.71% | 12,741,400 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 546,556 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 791,158 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 0.45% | 250,081 |
| Mar 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.45% | 2,765,967 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -1.78% | 12,701,870 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 1.35% | 3,308,210 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.78% | 7,420,815 |
| Mar 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -0.92% | 2,287,268 |
| Mar 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.68% | 8,314,254 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.28% | 7,358,520 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.23% | 4,397,619 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.23% | 2,803,663 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -3.56% | 6,005,061 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | -0.88% | 5,895,946 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.44% | 1,518,191 |
| Feb 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 4,713,170 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.72% | 8,706,426 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.85% | 3,766,651 |
| Feb 17, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.74% | 3,280,550 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 0.44% | 4,211,520 |
| Feb 15, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | - | 11,122,960 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -1.72% | 4,966,442 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 10,194,070 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 0.84% | 16,507,920 |