Agility Public Warehousing Company K.S.C.P. (KWSE:AGLTY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1430
0.00 (0.00%)
At close: Aug 12, 2025
KWSE:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,625,422 |
| Aug 11, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,706,094 |
| Aug 10, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 1.42% | 20,019,840 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,644,796 |
| Aug 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,666,208 |
| Aug 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 5,225,911 |
| Aug 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 4,826,028 |
| Aug 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 4,607,420 |
| Jul 31, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 12,043,600 |
| Jul 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.62% | 19,647,230 |
| Jul 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,981,035 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 8,599,404 |
| Jul 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 6,586,260 |
| Jul 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,531,891 |
| Jul 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 9,708,304 |
| Jul 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.71% | 17,020,640 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 21,246,050 |
| Jul 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.03% | 23,541,620 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 8,534,653 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 11,103,730 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 13,146,630 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 11,877,940 |
| Jul 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.55% | 15,886,180 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 9,266,032 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 21,858,280 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 29,174,160 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.30% | 36,138,190 |
| Jul 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 23,342,430 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 34,986,110 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.38% | 27,161,080 |
| Jul 1, 2025 | 0.19 | 0.19 | 0.14 | 0.16 | 0.16 | -18.37% | 132,355,300 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.11 | -1.51% | 30,908,770 |
| Jun 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.12 | -2.45% | 20,766,230 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.12 | 0.49% | 7,937,527 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.12 | 1.00% | 20,987,870 |
| Jun 23, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.12 | -1.95% | 16,960,450 |
| Jun 22, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.11 | 3.54% | 37,156,320 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.11 | -5.26% | 52,891,930 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.12 | -15.38% | 103,733,400 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | 0.82% | 7,923,200 |
| Jun 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.14 | 2.51% | 7,479,003 |
| Jun 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.13 | -4.78% | 7,223,816 |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | -0.79% | 9,363,521 |
| Jun 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.14 | 0.40% | 4,543,981 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | 1.20% | 2,633,988 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | - | 5,121,228 |
| Jun 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | -0.80% | 2,371,159 |
| Jun 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | -0.40% | 1,190,704 |
| Jun 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | 0.80% | 3,106,286 |
| May 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.14 | -1.19% | 4,144,790 |