First Investment Company K.S.C.P. (KWSE:ALOLA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1300
+0.0010 (0.78%)
At close: Dec 4, 2025
KWSE:ALOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 15,063,180 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,000,870 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.19% | 13,772,830 |
| Dec 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.42% | 6,882,504 |
| Nov 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.40% | 4,815,634 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.88% | 10,773,860 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 3,757,650 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 6,684,042 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 14,360,688 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.14% | 9,117,322 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.36% | 2,453,237 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.38% | 7,713,380 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 7,551,108 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 7,800,748 |
| Nov 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.63% | 6,371,188 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.01% | 19,613,770 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.87% | 9,494,176 |
| Nov 11, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 8.39% | 13,222,260 |
| Nov 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 5,609,575 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.81% | 17,347,710 |
| Nov 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.73% | 7,561,798 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 8,588,190 |
| Nov 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 3,500,842 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 7,463,743 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 9,505,275 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 6,487,226 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 12,153,550 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 14,697,990 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 30,922,410 |
| Oct 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.70% | 44,864,550 |
| Oct 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,525,410 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 22,218,850 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 12,107,840 |
| Oct 20, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.86% | 39,445,270 |
| Oct 19, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 5.23% | 64,197,830 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 12,238,490 |
| Oct 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 19,358,500 |
| Oct 14, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | 20,091,400 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 24,387,630 |
| Oct 12, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 4.83% | 42,687,100 |
| Oct 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 40,219,020 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 48,536,200 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.65% | 127,761,400 |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.86% | 58,667,500 |
| Oct 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.13% | 41,365,700 |
| Oct 2, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 9.30% | 62,029,570 |
| Oct 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.84% | 31,055,580 |
| Sep 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.84% | 30,079,490 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.24% | 54,503,060 |
| Sep 28, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.40% | 45,033,660 |