First Investment Company K.S.C.P. (KWSE:ALOLA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1610
+0.0080 (5.23%)
At close: Oct 19, 2025
KWSE:ALOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.68% | 94,075,120 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.63% | 97,883,120 |
| Sep 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.87% | 62,115,750 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 106,966,900 |
| Sep 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 16.67% | 70,701,660 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 35,252,930 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 35,407,680 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 25,495,380 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 16,966,900 |
| Sep 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 55,512,350 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 44,839,990 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 22,504,910 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 12,720,420 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 5,945,667 |
| Sep 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,113,800 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 31,686,340 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 13,593,920 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 20,658,370 |
| Aug 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 55,825,490 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 7,695,545 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 22,965,590 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 16,111,620 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 30,333,450 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 24,553,990 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 21,929,480 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.71% | 31,576,720 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 22,454,050 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 91,927,480 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 12.85% | 109,190,700 |
| Aug 14, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.59% | 101,981,500 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.54% | 10,199,400 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.50% | 21,905,020 |