Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2500
-0.0020 (-0.79%)
At close: Jan 29, 2026
KWSE:ALSAFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 663,179 |
| Jan 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 319,815 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.70% | 755,809 |
| Jan 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.37% | 596,851 |
| Jan 26, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.69% | 1,926,970 |
| Jan 25, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 550,582 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 1,035,003 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 667,312 |
| Jan 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.00% | 2,097,260 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.59% | 1,957,584 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 515,119 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 224,568 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 443,707 |
| Jan 12, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.15% | 659,890 |
| Jan 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 402,992 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.59% | 163,321 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 212,201 |
| Jan 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 565,497 |
| Jan 5, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.28% | 721,901 |
| Jan 4, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.62% | 345,245 |
| Dec 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.14% | 1,190,752 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 1,028,958 |
| Dec 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | 1,124,906 |
| Dec 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 1,173,230 |
| Dec 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 267,713 |
| Dec 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 856,390 |
| Dec 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.36% | 937,613 |
| Dec 22, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.48% | 1,074,406 |
| Dec 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.37% | 1,452,723 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.10% | 1,364,463 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.09% | 1,194,666 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,622,270 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.47% | 539,688 |
| Dec 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.71% | 395,522 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.31% | 1,979,275 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.62% | 1,188,773 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.39% | 319,806 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 219,831 |
| Dec 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.17% | 229,572 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 56,033 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.79% | 627,404 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.56% | 536,928 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.23% | 259,324 |
| Nov 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.74% | 324,704 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 224,811 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 335,961 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 359,764 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 764,949 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 17,191 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 54,638 |