First Investment Company K.S.C.P. (KWSE:ALOLA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1100
-0.0040 (-3.51%)
At close: Feb 24, 2026
KWSE:ALOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | 10,006,200 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 4,209,767 |
| Feb 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 6,892,468 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.40% | 8,773,392 |
| Feb 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 7,052,121 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,641,534 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,948,670 |
| Feb 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,145,900 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.40% | 14,819,370 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 11,711,520 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 24,722,490 |
| Feb 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 22,731,650 |
| Feb 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 21,174,040 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 23,593,540 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 30,064,144 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.56% | 35,047,590 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 7,815,824 |
| Feb 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 11,005,060 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.36% | 13,202,830 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 4,674,504 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 8,106,113 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 6,358,862 |
| Jan 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.46% | 13,767,200 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.52% | 10,728,960 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,270,270 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 6,901,396 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 4,924,142 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.10% | 7,671,595 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.27% | 8,619,331 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.63% | 6,243,774 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 11,215,670 |
| Jan 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.83% | 17,948,590 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.72% | 7,812,510 |
| Jan 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.72% | 14,559,155 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 6,305,689 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 9,103,078 |
| Jan 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 1,680,110 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 2.48% | 2,727,365 |
| Dec 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.72% | 10,453,880 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 2,378,897 |
| Dec 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 1,748,824 |
| Dec 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 2,185,546 |
| Dec 24, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 5,568,649 |
| Dec 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,969,339 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,603,403 |
| Dec 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 3,962,298 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | 6,361,181 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,886,020 |
| Dec 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 10,265,620 |
| Dec 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 3,707,282 |