ALAFCO Aviation Lease and Finance Company K.S.C.P. (KWSE:ALAFCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1300
-0.0020 (-1.52%)
Inactive · Last trade price on Mar 4, 2025
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.77% | 97,559 |
| Mar 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.52% | 140,062 |
| Mar 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.54% | 275,954 |
| Mar 2, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 200,955 |
| Feb 24, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.01% | 263,954 |
| Feb 23, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 274,153 |
| Feb 20, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -0.75% | 212,809 |
| Feb 19, 2025 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 8.06% | 568,081 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 1,599,226 |
| Feb 17, 2025 | 2.76 | 2.76 | 0.11 | 0.13 | 0.13 | -95.66% | 2,219,296 |
| Feb 16, 2025 | 2.91 | 2.91 | 2.80 | 2.90 | 0.04 | -0.27% | 25,455 |
| Feb 13, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 0.04 | 0.97% | 3,911 |
| Feb 12, 2025 | 2.85 | 2.90 | 2.85 | 2.88 | 0.04 | 1.12% | 23,458 |
| Feb 11, 2025 | 2.81 | 2.92 | 2.81 | 2.85 | 0.04 | 1.53% | 11,028 |
| Feb 10, 2025 | 7.71 | 7.71 | 2.77 | 2.81 | 0.03 | 360.92% | 158,802 |
| Feb 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | 0.33% | 289,017 |
| Feb 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.00 | -0.33% | 224,066 |
| Feb 5, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.00 | - | 120,567 |
| Feb 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.00 | 1.33% | 590,611 |
| Feb 3, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00 | -0.17% | 430,596 |
| Feb 2, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.00 | 4.70% | 795,120 |
| Jan 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | 0.88% | 570 |
| Jan 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | -0.35% | 10,295 |
| Jan 27, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.00 | -1.38% | 23,582 |
| Jan 26, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.00 | -0.51% | 19,088 |
| Jan 23, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.00 | -0.34% | 5,001 |
| Jan 22, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.00 | -0.34% | 40,273 |
| Jan 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.00 | 0.34% | 1 |
| Jan 20, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.00 | 0.52% | 27,277 |
| Jan 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | - | 185 |
| Jan 16, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | - | 331,013 |
| Jan 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00 | - | 10 |
| Jan 14, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.00 | 1.22% | 50,763 |
| Jan 13, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.00 | - | 208,577 |
| Jan 12, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.00 | 0.52% | 547,164 |
| Jan 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.00 | - | 11,963 |
| Jan 8, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.00 | -0.52% | 269,926 |
| Jan 7, 2025 | 0.00 | 0.00 | 0.00 | 0.58 | 0.00 | - | - |
| Jan 6, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.00 | 0.52% | 6,361 |
| Jan 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00 | 0.35% | 1,051 |
| Dec 31, 2024 | 0.57 | 0.57 | 0.56 | 0.57 | 0.00 | 1.79% | 101,017 |
| Dec 30, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | -0.88% | 1,686 |
| Dec 29, 2024 | 0.55 | 0.57 | 0.55 | 0.57 | 0.00 | 3.67% | 1,717,827 |
| Dec 26, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00 | -0.91% | 1,021 |
| Dec 25, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.00 | -1.43% | 1,196 |
| Dec 24, 2024 | 0.55 | 0.56 | 0.55 | 0.56 | 0.00 | 1.45% | 18,467 |
| Dec 23, 2024 | 0.56 | 0.56 | 0.55 | 0.55 | 0.00 | -1.08% | 33,381 |
| Dec 22, 2024 | 0.56 | 0.56 | 0.54 | 0.56 | 0.00 | -0.36% | 14,892 |
| Dec 19, 2024 | 0.56 | 0.56 | 0.55 | 0.56 | 0.00 | -0.18% | 8,928 |
| Dec 18, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.00 | 0.36% | 56,255 |