Ali Al-Ghanim Sons Automotive Company K.S.C.P. (KWSE:ALG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.090
-0.024 (-2.15%)
At close: Mar 17, 2026
KWSE:ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.18% | 586,558 |
| Mar 15, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.09% | 553,482 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.06% | 1,022,950 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.97% | 614,189 |
| Mar 10, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 823,573 |
| Mar 9, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.27% | 212,032 |
| Mar 8, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 62,952 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.97% | 865,717 |
| Mar 4, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.35% | 359,174 |
| Mar 3, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 929,163 |
| Mar 2, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -3.52% | 764,356 |
| Feb 24, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.68% | 1,225,287 |
| Feb 23, 2026 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.65% | 875,391 |
| Feb 22, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.60% | 617,391 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.26% | 671,136 |
| Feb 18, 2026 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 2.56% | 911,823 |
| Feb 17, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.53% | 950,558 |
| Feb 16, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 655,425 |
| Feb 15, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.09% | 514,142 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 777,632 |
| Feb 11, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.18% | 611,461 |
| Feb 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 758,566 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 849,966 |
| Feb 8, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 1.34% | 716,161 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | 654,514 |
| Feb 4, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 528,667 |
| Feb 3, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.80% | 727,130 |
| Feb 2, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 738,988 |
| Feb 1, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 0.54% | 574,546 |
| Jan 29, 2026 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -1.42% | 504,900 |
| Jan 28, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | - | 552,252 |
| Jan 27, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.72% | 521,042 |
| Jan 26, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.62% | 469,539 |
| Jan 25, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.97% | 493,424 |
| Jan 22, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.09% | 579,495 |
| Jan 21, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 870,235 |
| Jan 20, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 549,696 |
| Jan 19, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.27% | 602,366 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.79% | 107,996 |
| Jan 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.18% | 523,005 |
| Jan 13, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.89% | 755,943 |
| Jan 12, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.45% | 680,651 |
| Jan 11, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 571,102 |
| Jan 8, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.18% | 530,623 |
| Jan 7, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.53% | 716,812 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 0.27% | 659,644 |
| Jan 5, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.18% | 595,828 |
| Jan 4, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | -0.18% | 57,305 |
| Dec 31, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.35% | 855,222 |
| Dec 30, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -1.05% | 405,860 |