Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1010
+0.0014 (1.41%)
At close: Aug 20, 2026
KWSE:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.41% | 422,423 |
| Aug 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.30% | 885,210 |
| Aug 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 218,608 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.94% | 396,926 |
| Aug 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 520,027 |
| Aug 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 539,621 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 100,101 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 308,613 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 593,856 |
| Aug 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 72,315 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 103,786 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 100,063 |
| Aug 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 30,113 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 227,515 |
| Aug 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 774,860 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 78,737 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 1,102,401 |
| Jul 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.81% | 2,486,852 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 820,632 |
| Jul 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 247,141 |
| Jul 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 293,291 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,105 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 86,725 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 44,201 |
| Jul 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | 288,865 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,270,310 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 405,066 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 1,033,699 |
| Jul 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 1,051,842 |
| Jul 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 1,160,985 |
| Jul 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 803,455 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,764,249 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 683,888 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 208,187 |
| Jul 5, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.88% | 2,263,895 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 488,519 |
| Jul 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 529,183 |
| Jun 30, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 1,660,242 |
| Jun 29, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 487,278 |
| Jun 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 523,044 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 633,844 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 705,404 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,637,695 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,121,059 |
| Jun 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 2,942,416 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,409,088 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.42% | 12,485,440 |
| Jun 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 7.62% | 11,510,580 |
| Jun 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.96% | 3,199,790 |
| Jun 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 49,570 |