Al-Ahleia Insurance Company S.A.K.P. (KWSE:AINS)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8000
-0.0050 (-0.62%)
At close: Nov 9, 2025
KWSE:AINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | -0.50% | 87,701 |
| Nov 11, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.13% | 25,329 |
| Nov 10, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 120,278 |
| Nov 9, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.62% | 35,000 |
| Nov 6, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.62% | 20,001 |
| Nov 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 31,099 |
| Nov 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.87% | 17,310 |
| Nov 3, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.59% | 50,338 |
| Nov 2, 2025 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | -0.36% | 82,183 |
| Oct 30, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.24% | 10,850 |
| Oct 29, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,650 |
| Oct 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,889 |
| Oct 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | 200 |
| Oct 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 11,345 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 21, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.86% | 200,501 |
| Oct 20, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | -0.49% | 17,173 |
| Oct 19, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 5,005 |
| Oct 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 14, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.12% | 14,671 |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,001 |
| Oct 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 6,567 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 355,849 |
| Oct 7, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 560,720 |
| Oct 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 100 |
| Oct 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 20,500 |
| Oct 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.36% | 2,999 |
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.97% | 1 |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.11% | 5,000 |
| Sep 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | - | 79 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 22, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 0.48% | 1,075 |
| Sep 21, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.73% | 1,049 |
| Sep 18, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | -1.20% | 6,030 |
| Sep 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 16, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 3.09% | 35,351 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -4.71% | 3,917 |
| Sep 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 261,369 |
| Sep 10, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 1.19% | 6 |
| Sep 9, 2025 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -0.47% | 201,100 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | 207,783 |
| Sep 7, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 6.33% | 157,703 |
| Sep 3, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -2.83% | 235 |