Commercial Real Estate Company K.P.S.C. (KWSE:ALTIJARIA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2160
-0.0020 (-0.92%)
At close: Jan 15, 2026
KWSE:ALTIJARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 4,451,216 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 25,996,840 |
| Jan 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 35,234,020 |
| Jan 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,292,410 |
| Jan 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.68% | 22,079,430 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 14,002,500 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.19% | 42,665,950 |
| Jan 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.55% | 82,879,039 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 43,662,260 |
| Jan 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.46% | 12,752,780 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 4,700,668 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,236,300 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 5,367,101 |
| Dec 28, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 550,780 |
| Dec 25, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,067,675 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 3,313,110 |
| Dec 23, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 5,277,024 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 3,483,204 |
| Dec 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 7,209,975 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 4,420,507 |
| Dec 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 3,303,004 |
| Dec 16, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.92% | 5,025,140 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 5,288,733 |
| Dec 14, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.47% | 1,828,904 |
| Dec 11, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 5,568,188 |
| Dec 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3,427,795 |
| Dec 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | 3,758,812 |
| Dec 8, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 4,642,316 |
| Dec 7, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 4,462,650 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 4,020,869 |
| Dec 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.90% | 13,933,554 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 4,991,821 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 3,900,372 |
| Nov 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 482,453 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 175,401 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,197,303 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,398,280 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 5,160,899 |
| Nov 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 2,890,021 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 6,920,033 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 2,886,637 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 2,613,900 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,642,862 |
| Nov 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 3,747,520 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 5,287,052 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 5,998,166 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,465,694 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 6,842,721 |
| Nov 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 2,093,349 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,098,443 |