Agility Public Warehousing Company K.S.C.P. (KWSE:AGLTY)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1500
+0.0050 (3.45%)
At close: Sep 15, 2025
KWSE:AGLTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |