Commercial Real Estate Company K.P.S.C. (KWSE:ALTIJARIA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1940
-0.0010 (-0.51%)
At close: Jun 30, 2026
KWSE:ALTIJARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 4,818,881 |
| Jun 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 4,644,462 |
| Jun 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,445,508 |
| Jun 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 8,779,556 |
| Jun 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 3,727,847 |
| Jun 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 623,386 |
| Jun 22, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,351,277 |
| Jun 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 5,870,873 |
| Jun 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 3,265,525 |
| Jun 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -3.43% | 5,715,318 |
| Jun 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.92% | 4,889,822 |
| Jun 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.46% | 5,578,319 |
| Jun 11, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 2,854,759 |
| Jun 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.00% | 5,844,256 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 13,717,293 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 6,894,044 |
| Jun 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.66% | 8,930,812 |
| Jun 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.70% | 13,033,900 |
| Jun 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 2,584,511 |
| Jun 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,721,453 |
| Jun 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 4,164,954 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 6,985,751 |
| May 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 4,969,508 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 4,345,042 |
| May 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 4,784,809 |
| May 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.57% | 1,535,820 |
| May 18, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 3,966,768 |
| May 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 1,503,573 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.07% | 1,816,174 |
| May 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.53% | 1,100,662 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -1.05% | 1,963,101 |
| May 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,145,995 |
| May 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 2,925,882 |
| May 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 3,737,878 |
| May 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,570,197 |
| May 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 4,070,732 |
| May 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,267,477 |
| May 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | 1,246,601 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 4,806,566 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,796,315 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 3,749,635 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 1.04% | 4,131,858 |
| 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 | - | 4,085,518 |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 4,030,669 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,474,721 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 1,890,976 |
| Apr 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,427,216 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,648,088 |
| Apr 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 2,855,878 |