Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2700
0.00 (0.00%)
At close: Sep 25, 2025
KWSE:ALSAFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 10,325,290 |
| Sep 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 9,659,418 |
| Sep 23, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.26% | 16,656,660 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.78% | 13,431,720 |
| Sep 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | 2,033,650 |
| Sep 18, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.73% | 3,563,635 |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.67% | 7,137,973 |
| Sep 16, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 2,964,985 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | 7,455,309 |
| Sep 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.78% | 4,815,450 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 6,719,218 |
| Sep 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 1,047,135 |
| Sep 9, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 5,216,984 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 4,086,738 |
| Sep 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 1,942,495 |
| 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 |