Commercial Real Estate Company K.P.S.C. (KWSE:ALTIJARIA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2060
+0.0020 (0.98%)
At close: Oct 16, 2025
KWSE:ALTIJARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 1,576,976 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,790,643 |
| Oct 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,055,066 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 3,135,926 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 1,523,341 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,872,346 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,152,988 |
| Oct 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 2,049,638 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 891,244 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,753,947 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 2,774,187 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 2,923,581 |
| Oct 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 2,900,167 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,413,315 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,086,237 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,517,360 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 1,336,025 |
| Sep 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,033,381 |
| Sep 25, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 3,546,979 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.36% | 2,888,247 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.91% | 3,687,757 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.48% | 2,888,667 |
| Sep 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 2,731,311 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 2,527,353 |
| Sep 17, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 3,957,974 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 4,973,956 |
| Sep 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 4,338,857 |
| Sep 14, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.07% | 4,332,177 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 3,443,050 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,875,992 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,411,298 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 844,319 |
| Sep 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 2,507,907 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,391,990 |
| Sep 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 3,488,352 |
| Sep 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.04% | 2,345,906 |
| Aug 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 923,154 |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 800,817 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 1,355,603 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 3,189,624 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,826,303 |
| Aug 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,360,210 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,204,606 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 962,245 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,084,426 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,822,490 |
| Aug 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.03% | 1,374,390 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.04% | 1,457,330 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,136,176 |
| Aug 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 2,676,822 |