Skip to main content
logo
ACICO Industries Company - K.S.C. (Public) (KWSE:ACICO)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.1005
-0.0005 (-0.50%)
At close: Aug 21, 2025

KWSE:ACICO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.100.100.100.100.10-0.50%9,489,175
Aug 20, 20250.100.110.100.100.10-2.88%10,134,380
Aug 19, 20250.110.110.100.100.10-0.95%30,307,550
Aug 18, 20250.090.110.090.110.1111.70%58,055,300
Aug 17, 20250.090.100.090.090.092.29%10,271,610
Aug 14, 20250.090.090.090.090.09-0.11%9,473,963
Aug 13, 20250.100.100.090.090.09-3.06%11,772,650
Aug 12, 20250.090.100.090.090.099.21%51,727,510
Aug 11, 20250.090.090.090.090.090.35%4,916,727
Aug 10, 20250.090.090.090.090.090.23%2,090,637
Aug 7, 20250.090.090.090.090.090.58%7,384,608
Aug 6, 20250.080.090.080.090.090.59%2,924,879
Aug 5, 20250.090.090.080.090.09-0.12%3,215,006
Aug 4, 20250.090.090.090.090.09-0.58%5,778,349
Aug 3, 20250.090.090.080.090.090.70%1,527,659
Jul 31, 20250.090.090.080.090.09-0.70%12,497,270
Jul 30, 20250.090.090.090.090.09-4,199,169
Jul 29, 20250.080.090.080.090.092.75%18,387,590
Jul 28, 20250.080.090.080.080.08-1.18%1,685,655
Jul 27, 20250.090.090.080.080.08-0.35%8,303,996
Jul 24, 20250.090.090.090.090.09-1.28%31,142,150
Jul 23, 20250.090.090.080.090.091.41%29,361,790
Jul 22, 20250.080.090.080.080.081.19%16,117,680
Jul 21, 20250.080.080.080.080.085.01%25,723,810
Jul 20, 20250.080.080.080.080.082.04%11,292,280
Jul 17, 20250.080.080.080.080.081.69%20,796,070
Jul 16, 20250.080.080.080.080.08-1.66%24,610,600
Jul 15, 20250.070.080.070.080.089.97%33,632,400
Jul 14, 20250.070.070.070.070.07-0.42%5,904,541
Jul 13, 20250.070.070.070.070.07-2.05%8,629,468
Jul 10, 20250.070.070.070.070.071.96%7,399,297
Jul 9, 20250.070.070.070.070.071.27%6,674,403
Jul 8, 20250.070.070.070.070.07-1.39%3,318,458
Jul 7, 20250.070.070.070.070.07-1.78%3,387,739
Jul 6, 20250.080.080.070.070.07-1.35%12,391,270
Jul 3, 20250.070.080.070.070.072.07%17,315,490
Jul 2, 20250.080.080.070.070.07-3.97%21,030,580
Jul 1, 20250.070.080.070.080.087.86%7,454,920
Jun 30, 20250.070.070.070.070.070.72%3,360,576
Jun 29, 20250.070.070.070.070.072.36%2,518,383
Jun 25, 20250.070.070.060.070.072.11%4,174,368
Jun 24, 20250.070.070.060.070.074.23%2,681,388
Jun 23, 20250.070.070.060.060.06-0.93%909,089
Jun 22, 20250.060.070.060.060.060.78%1,431,463
Jun 19, 20250.060.070.060.060.061.11%5,522,842
Jun 18, 20250.060.070.060.060.060.32%2,545,813
Jun 17, 20250.060.070.060.060.063.28%1,416,233
Jun 16, 20250.060.070.060.060.060.16%1,818,127
Jun 15, 20250.060.070.060.060.06-9.37%2,279,122
Jun 12, 20250.070.070.070.070.07-1.18%1,670,112