Ali Al-Ghanim Sons Automotive Company K.S.C.P. (KWSE:ALG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.141
-0.006 (-0.52%)
At close: Aug 13, 2025
KWSE:ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.52% | 1,083,990 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.17% | 764,833 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.06% | 1,099,772 |
| Aug 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 796,636 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.27% | 462,113 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 344,197 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.53% | 700,617 |
| Aug 4, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.36% | 877,497 |
| Aug 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 595,094 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 492,019 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.27% | 428,422 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.27% | 596,457 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | 258,632 |
| Jul 27, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 120,111 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 403,474 |
| Jul 23, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 772,125 |
| Jul 22, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.18% | 352,987 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.63% | 583,449 |
| Jul 20, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.09% | 563,643 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.09% | 404,763 |
| Jul 16, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 313,019 |
| Jul 15, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | 474,165 |
| Jul 14, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.80% | 906,090 |
| Jul 13, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.53% | 443,371 |
| Jul 10, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 890,837 |
| Jul 9, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.18% | 2,268,672 |
| Jul 8, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.27% | 489,388 |
| Jul 7, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.09% | 651,763 |
| Jul 6, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 489,112 |
| Jul 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.36% | 515,521 |
| Jul 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09% | 694,288 |
| Jul 1, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 620,615 |
| Jun 30, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.26% | 1,418,828 |
| Jun 29, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 2.53% | 1,040,198 |
| Jun 25, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 1.38% | 1,082,562 |
| Jun 24, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.25% | 1,888,646 |
| Jun 23, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.57% | 439,193 |
| Jun 22, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.09% | 352,116 |
| Jun 19, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.66% | 191,306 |
| Jun 18, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.48% | 320,621 |
| Jun 17, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.65% | 872,166 |
| Jun 16, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.41% | 1,572,355 |
| Jun 15, 2025 | 1.05 | 1.08 | 1.01 | 1.06 | 1.06 | -3.89% | 874,305 |
| Jun 12, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.16% | 1,044,930 |
| Jun 11, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -0.36% | 516,893 |
| Jun 10, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.44% | 527,247 |
| Jun 4, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 966,056 |
| Jun 3, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.27% | 528,359 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.09% | 706,377 |
| Jun 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | 242,337 |