Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait · Delayed Price · Currency is KWD 0.1330
-0.0030 (-2.21%)
At close: Oct 28, 2026
KWSE:ALSAFAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.21% | 10,551,449 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.21% | 22,088,180 |
| Oct 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 5,616,505 |
| Oct 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.60% | 1,147,498 |
| Oct 22, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 4,065,111 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 4,886,395 |
| Oct 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 4,465,655 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.58% | 2,110,219 |
| Oct 18, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 1,723,953 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 3,043,816 |
| Oct 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.39% | 2,271,153 |
| Oct 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.18% | 2,657,472 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.43% | 6,476,450 |
| Oct 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.89% | 3,401,632 |
| Oct 8, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 3.37% | 1,983,262 |
| Oct 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,836,799 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 2,335,461 |
| Oct 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,431,847 |
| Oct 4, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.73% | 1,190,707 |
| Oct 1, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 2,257,761 |
| Sep 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 1,417,228 |
| Sep 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 2,868,182 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 1,822,114 |
| Sep 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 1,506,371 |
| Sep 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 434,947 |
| Sep 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 829,100 |
| Sep 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.15% | 3,193,882 |
| Sep 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 2,486,589 |
| Sep 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.50% | 2,221,165 |
| Sep 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,293,137 |
| Sep 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 3,116,543 |
| Sep 15, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 10,054,023 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 8,651,485 |
| Sep 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 5,936,391 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 11,969,622 |
| Sep 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | 8,081,850 |
| Sep 8, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.66% | 19,272,509 |
| Sep 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 2,502,961 |
| Sep 6, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.54% | 3,389,476 |
| Sep 3, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.56% | 9,666,196 |
| Sep 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,901,643 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.69% | 1,568,700 |
| Aug 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 1,954,499 |
| Aug 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.30% | 2,149,136 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 430,309 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 5,209,451 |
| Aug 24, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 2,406,333 |
| Aug 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,937,320 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 2,542,674 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,283,116 |