Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2920
-0.0010 (-0.34%)
At close: Nov 10, 2025
KWSE:ALSAFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.06% | 1,083,459 |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | 868,570 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 880,430 |
| Nov 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 705,043 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.03% | 3,222,978 |
| Nov 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.36% | 628,934 |
| Nov 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.77% | 2,109,541 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 573,695 |
| Nov 2, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 798,887 |
| Oct 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.36% | 816,949 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.03% | 1,206,091 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.96% | 2,924,201 |
| Oct 27, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 2,342,547 |
| Oct 26, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 3,852,872 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.35% | 13,888,090 |
| Oct 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 2.07% | 11,992,710 |
| Oct 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 6.23% | 8,725,401 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.63% | 5,286,812 |
| Oct 19, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | 2,563,040 |
| Oct 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,441,312 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 848,420 |
| Oct 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.32% | 2,322,281 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.60% | 3,056,878 |
| Oct 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 2,151,533 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.39% | 3,371,448 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.71% | 1,683,190 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 1,628,304 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.36% | 3,242,742 |
| Oct 5, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.47% | 2,598,666 |
| Oct 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 3,188,303 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,539,437 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.62% | 6,940,054 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 996,242 |
| Sep 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 3,424,781 |
| 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 |