A'ayan Real Estate Company K.S.C.P. (KWSE:AAYANRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1060
+0.0010 (0.95%)
At close: Aug 12, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 285,022 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 32,707 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 320,707 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 133,935 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 923,037 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.94% | 2,923,237 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 1,127,434 |
| Aug 3, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 281,978 |
| Jul 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 66,452 |
| Jul 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 200,319 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 296,150 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 333,758 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 740,401 |
| Jul 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 131,948 |
| Jul 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 505,439 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,158,649 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,336,386 |
| Jul 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 653,353 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 1,007,204 |
| Jul 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 1,059,402 |
| Jul 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 1,849,702 |
| Jul 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,323,650 |
| Jul 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.85% | 1,714,608 |
| Jul 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 1,213,121 |
| Jul 9, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 1,244,837 |
| Jul 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 2,702,608 |
| Jul 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.50% | 2,503,203 |
| Jul 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,448,770 |
| Jul 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 2,043,813 |
| Jul 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,381,216 |
| Jul 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 645,005 |
| Jun 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 3,378,845 |
| Jun 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | 4,218,970 |
| Jun 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 2.86% | 2,922,382 |
| Jun 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -2.78% | 1,801,611 |
| Jun 23, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 5.88% | 2,357,485 |
| Jun 22, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.99% | 1,480,056 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 540,651 |
| Jun 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 981,477 |
| Jun 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 1,639,551 |
| Jun 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.83% | 2,237,884 |
| Jun 15, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.09 | -5.53% | 2,107,337 |
| Jun 12, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 2,960,490 |
| Jun 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | -1.85% | 1,806,210 |
| Jun 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.10 | 2.86% | 5,466,811 |
| Jun 4, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.10 | 1.94% | 1,461,829 |
| Jun 3, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.96% | 6,311,563 |
| Jun 2, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.97% | 3,303,058 |
| Jun 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.59% | 5,448,583 |
| May 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | 7,694,980 |