Ali Al-Ghanim Sons Automotive Company K.S.C.P. (KWSE:ALG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.096
-0.006 (-0.54%)
At close: Apr 7, 2026
KWSE:ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.54% | 848,167 |
| Apr 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 909,356 |
| Apr 5, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | 0.09% | 635,976 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | -0.09% | 677,531 |
| Apr 1, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.20% | 990,781 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 1.79% | 1,442,486 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.47% | 727,328 |
| Mar 29, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -2.13% | 738,519 |
| Mar 26, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.28% | 1,201,718 |
| Mar 25, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | -0.37% | 1,219,099 |
| Mar 24, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -0.55% | 1,827,757 |
| Mar 18, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.09% | 570,170 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.15% | 829,442 |
| 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 |