Ali Al-Ghanim Sons Automotive Company K.S.C.P. (KWSE:ALG)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.9880
-0.0050 (-0.50%)
At close: May 18, 2026
KWSE:ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 1,314,892 |
| May 17, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 551,139 |
| May 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.20% | 1,486,935 |
| May 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 1,051,713 |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 759,337 |
| May 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.49% | 764,626 |
| May 10, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 834,003 |
| May 7, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.20% | 564,759 |
| May 6, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 945,674 |
| May 5, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 704,148 |
| May 4, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.17% | 967,215 |
| May 3, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.68% | 701,001 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 547,643 |
| Apr 29, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.40% | 803,321 |
| Apr 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 1,073,843 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 1,017,329 |
| Apr 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 1,122,342 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 1,039,265 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 874,002 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,382,221 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.87% | 1,293,712 |
| Apr 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.71% | 1,394,689 |
| Apr 16, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 1.45% | 2,566,599 |
| Apr 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.01 | 1.37% | 2,063,647 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.29% | 1,528,654 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 1.09% | 1,584,676 |
| Apr 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 0.20% | 827,189 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.69% | 1,416,412 |
| Apr 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.99 | 1.67% | 1,245,872 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | -0.56% | 940,511 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.94% | 1,000,291 |
| Apr 5, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | 0.09% | 699,573 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.09% | 745,284 |
| Apr 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.20% | 1,089,859 |
| Mar 31, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | 1.80% | 1,586,734 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | 0.47% | 800,060 |
| Mar 29, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.94 | -2.13% | 812,370 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.96 | -0.27% | 1,321,889 |
| Mar 25, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.96 | -0.38% | 1,341,008 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | -0.54% | 2,010,532 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | 0.09% | 627,187 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.97 | -2.18% | 912,386 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -0.20% | 645,213 |
| Mar 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | 0.10% | 608,830 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -1.07% | 1,125,245 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | -0.97% | 675,607 |
| Mar 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | 0.98% | 905,930 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.29% | 233,235 |
| Mar 8, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.87% | 69,247 |
| Mar 5, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.97% | 952,288 |