Agility Public Warehousing Company K.S.C.P. (KWSE:AGLTY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1560
+0.0060 (4.00%)
At close: Oct 6, 2025
KWSE:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 20,953,020 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 32,442,660 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,508,724 |
| Oct 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 4,291,173 |
| Oct 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 6,656,170 |
| Sep 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 10,338,400 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 5,768,928 |
| Sep 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 5,522,726 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 7,186,961 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,972,977 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 23,409,460 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 14,806,600 |
| Sep 21, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.85% | 36,993,440 |
| Sep 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 37,063,140 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 13,720,720 |
| Sep 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 23,286,720 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 16,741,640 |
| Sep 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 10,354,910 |
| Sep 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 12,947,100 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 26,521,900 |
| Sep 9, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 22,320,990 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.41% | 58,045,320 |
| Sep 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.96% | 100,081,300 |
| Sep 3, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 8.96% | 31,221,710 |
| Sep 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 6,742,936 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 7,348,544 |
| Aug 31, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,998,011 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.44% | 5,156,839 |
| Aug 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 5,270,231 |
| Aug 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,455,228 |
| Aug 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 6,427,257 |
| Aug 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 12,169,460 |
| Aug 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 6,022,084 |
| Aug 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 5,552,971 |
| Aug 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 15,356,900 |
| Aug 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 5,807,523 |
| Aug 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.41% | 12,372,290 |
| Aug 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 7,642,583 |
| Aug 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 11,428,150 |
| 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 |