ACICO Industries Company - K.S.C. (Public) (KWSE:ACICO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3640
+0.0490 (15.56%)
At close: Nov 11, 2025
KWSE:ACICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.37 | 0.39 | 0.36 | 0.37 | 0.37 | 0.27% | 20,819,670 |
| Nov 11, 2025 | 0.32 | 0.37 | 0.31 | 0.36 | 0.36 | 15.56% | 17,937,850 |
| Nov 10, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.29% | 2,562,073 |
| Nov 9, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.12% | 1,811,112 |
| Nov 6, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.55% | 7,114,437 |
| Nov 5, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -4.32% | 6,327,257 |
| Nov 4, 2025 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.82% | 3,595,405 |
| Nov 3, 2025 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -3.79% | 8,035,536 |
| Nov 2, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.92% | 9,624,688 |
| Oct 30, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 6.25% | 21,701,850 |
| Oct 29, 2025 | 0.30 | 0.34 | 0.29 | 0.34 | 0.34 | 13.90% | 24,544,580 |
| Oct 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.34% | 13,004,370 |
| Oct 27, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 6.41% | 13,079,440 |
| Oct 26, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 7,866,091 |
| Oct 23, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 11.28% | 16,236,930 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 3,382,677 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.45% | 7,120,368 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 6,177,693 |
| Oct 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,410,916 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 4,666,590 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.34% | 7,713,700 |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.92% | 12,153,400 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | 0.83% | 3,990,238 |
| Oct 12, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 5,268,997 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.14% | 4,039,418 |
| Oct 8, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.69% | 12,511,460 |
| Oct 7, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 3.59% | 22,994,010 |
| Oct 6, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -13.15% | 26,334,840 |
| Oct 5, 2025 | 0.22 | 0.29 | 0.21 | 0.29 | 0.29 | 45.23% | 103,893,800 |
| Oct 2, 2025 | 0.17 | 0.21 | 0.16 | 0.20 | 0.20 | 22.09% | 104,146,200 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | -7.91% | 36,857,080 |
| Sep 30, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 22.07% | 88,897,890 |
| Sep 29, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 42.16% | 126,941,600 |
| Sep 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.87% | 15,456,050 |
| Sep 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.25% | 8,361,920 |
| Sep 24, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.74% | 2,971,220 |
| Sep 23, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.50% | 2,999,025 |
| Sep 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.75% | 2,354,178 |
| Sep 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.11% | 3,570,603 |
| Sep 18, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.93% | 6,890,365 |
| Sep 17, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.54% | 3,720,133 |
| Sep 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.72% | 5,862,981 |
| Sep 15, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.69% | 11,672,290 |
| Sep 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.40% | 10,142,320 |
| Sep 11, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.91% | 8,154,999 |
| Sep 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 5,295,726 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 7,131,464 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.39% | 10,923,220 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 8,192,769 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 11,016,620 |