Action Energy Company K.S.C (Closed) (KWSE:ALFTAQA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2830
-0.0030 (-1.05%)
At close: Feb 24, 2026
KWSE:ALFTAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 1,779,946 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 1,672,214 |
| Feb 22, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.37% | 1,205,330 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.26% | 4,006,873 |
| Feb 18, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,649,428 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 3,353,509 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.99% | 3,471,834 |
| Feb 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.73% | 5,335,776 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 2,457,903 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 12,037,800 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 2,773,748 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 4,714,663 |
| Feb 8, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 4,669,951 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 21,376,430 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.11% | 14,982,200 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | 8,438,235 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.26% | 3,628,902 |
| Feb 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,737,750 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | 4,650,390 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.46% | 5,954,356 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 10,320,310 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.17% | 5,395,621 |
| Jan 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.50% | 6,872,762 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 24,593,300 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.72% | 21,000,540 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 8.49% | 29,403,230 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.27% | 7,594,853 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,137,925 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.54% | 4,110,580 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 6,114,845 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 7,547,795 |
| Jan 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.33% | 6,632,402 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.32% | 27,030,320 |
| Jan 7, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.04% | 22,113,910 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 3,111,392 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 2,939,024 |
| Jan 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 885,318 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 4,395,907 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 7,902,179 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 4,574,133 |
| Dec 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 1,266,442 |
| Dec 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000,263 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 1,617,328 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1,295,178 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 3,131,737 |
| Dec 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 4,326,415 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 11,261,460 |