Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2660
+0.0030 (1.14%)
At close: May 14, 2026
KWSE:ALSAFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.14% | 8,313,384 |
| May 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 5,819,756 |
| May 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,892,627 |
| May 11, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.77% | 10,647,120 |
| May 10, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 7.47% | 26,650,460 |
| May 7, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.42% | 2,095,151 |
| May 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.27% | 2,897,233 |
| May 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | 2,801,729 |
| May 4, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.45% | 253,844 |
| May 3, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 448,959 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 108,550 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 865,896 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | 461,877 |
| Apr 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.41% | 185,707 |
| Apr 26, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | 1,095,276 |
| Apr 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | 1,614,920 |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,549,738 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 940,908 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 109,779 |
| Apr 19, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.20% | 1,484,556 |
| Apr 16, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | 1,472,805 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 970,281 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 1,130,787 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.42% | 2,163,530 |
| Apr 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.86% | 341,022 |
| Apr 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 101,007 |
| Apr 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.81% | 1,411,303 |
| Apr 7, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.07% | 41,732 |
| Apr 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.12% | 1,044,765 |
| Apr 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 31,438 |
| Apr 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | 169,451 |
| Apr 1, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | 2.09% | 2,146,917 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.05% | 159,032 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | 9,100 |
| Mar 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 364,444 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 135,719 |
| Mar 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.27% | 146,751 |
| Mar 24, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -4.05% | 909,452 |
| Mar 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -4.26% | 155,645 |
| Mar 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 47,942 |
| Mar 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 25,631 |
| Mar 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 122,103 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 416,660 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.24% | 320,727 |
| Mar 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 1,029,717 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.13% | 26,127 |
| Mar 8, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 0.76% | 173,532 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.15% | 75,362 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.76% | 4,967 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.16% | 11,485 |