Commercial Real Estate Company K.P.S.C. (KWSE:ALTIJARIA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1950
+0.0020 (1.04%)
At close: Apr 27, 2026
KWSE:ALTIJARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.04% | 4,131,859 |
| Apr 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 3,909,900 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,085,519 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,030,670 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,474,722 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,890,977 |
| Apr 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,427,217 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,648,089 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 2,855,879 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.59% | 2,787,308 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,192,953 |
| Apr 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 3,637,040 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 3,401,178 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.46% | 2,961,205 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,534,005 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 3,975,674 |
| Apr 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 2,223,446 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 2,078,606 |
| Apr 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,470,864 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 3,294,300 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 758,313 |
| Mar 29, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.15% | 737,608 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 2,117,755 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 3,633,297 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.57% | 4,808,182 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 2,739,775 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 3,175,297 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 2,293,424 |
| Mar 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,164,942 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,441,489 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 1,534,196 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 1,690,136 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | 1,001,385 |
| Mar 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,183,928 |
| Mar 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.55% | 1,405,628 |
| Mar 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.02% | 473,318 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 2,899,345 |
| Mar 2, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.43% | 931,902 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 1,061,546 |
| Feb 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 5,441,342 |
| Feb 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 2,387,085 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,850,870 |
| Feb 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 576,611 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,720,614 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,082,393 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,312,535 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,422,803 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 879,646 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,895,209 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 1,672,832 |