Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2120
-0.0010 (-0.47%)
At close: Sep 3, 2025
KWSE:ALSAFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 6,029,413 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.40% | 3,524,380 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 2,023,528 |
| Aug 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.86% | 3,607,645 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 0.94% | 5,685,620 |
| Aug 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 7,125,189 |
| Aug 26, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 2,116,746 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.28% | 8,165,555 |
| Aug 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.21 | 5.29% | 9,123,186 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.46% | 2,135,217 |
| Aug 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.40% | 3,982,384 |
| Aug 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.48% | 1,084,901 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.96% | 6,794,983 |
| Aug 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -2.34% | 5,827,389 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.88% | 9,987,428 |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.95% | 5,394,689 |
| Aug 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.48% | 7,573,992 |
| Aug 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.47% | 6,582,927 |
| Aug 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 6,277,744 |
| Aug 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.48% | 1,438,116 |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -0.48% | 12,575,900 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 2.96% | 18,360,160 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 11,751,990 |
| Aug 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 11,198,200 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 8,495,024 |
| Jul 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.04% | 15,780,830 |
| Jul 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.19 | 3.16% | 11,595,580 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,282,969 |
| Jul 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 12,011,500 |
| Jul 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 1.62% | 3,520,460 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | 0.54% | 2,555,812 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.60% | 8,438,649 |
| Jul 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 2.19% | 14,963,610 |
| Jul 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 11,596,270 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.18 | 5.11% | 21,739,140 |
| Jul 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.17 | 0.57% | 10,915,530 |
| Jul 15, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 1.16% | 6,180,917 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.81% | 20,248,170 |
| Jul 13, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.17 | -2.73% | 11,348,530 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.98% | 19,518,540 |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.17 | -1.68% | 4,282,874 |
| Jul 8, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.17 | -1.65% | 18,342,100 |
| Jul 7, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -4.21% | 37,743,430 |
| Jul 6, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 57,310,200 |
| Jul 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.17 | 2.94% | 22,145,740 |
| Jul 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.59% | 12,177,750 |
| Jul 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,684,606 |
| Jun 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.87% | 20,277,870 |
| Jun 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.10% | 30,087,530 |
| Jun 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.80% | 20,569,820 |