A'ayan Real Estate Company K.S.C.P. (KWSE:AAYANRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1340
-0.0030 (-2.19%)
At close: Sep 24, 2025
KWSE:AAYANRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.48% | 14,301,500 |
| Sep 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 6,687,832 |
| Sep 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 8,695,306 |
| Sep 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.74% | 9,978,621 |
| Sep 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 8,691,347 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 26,668,880 |
| Sep 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.19% | 8,057,323 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 15,117,900 |
| Sep 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.63% | 16,163,660 |
| Sep 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.41% | 53,920,960 |
| Sep 11, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 4.62% | 58,599,200 |
| Sep 10, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 21.50% | 16,960,840 |
| Sep 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.89% | 4,515,536 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.14% | 1,510,772 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.97% | 935,548 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 299,048 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 681,412 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 837,995 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 752,345 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 754,941 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 1,095,288 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.29% | 167,964 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.17% | 1,113,684 |
| Aug 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 326,012 |
| Aug 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 361,930 |
| Aug 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 312,974 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 644,442 |
| Aug 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 1,180,444 |
| Aug 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 693,993 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 1,016,671 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 906,274 |
| 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 |