Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait · Delayed Price · Currency is KWD 0.0887
+0.0031 (3.62%)
At close: Oct 22, 2026
KWSE:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.62% | 806,246 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.06% | 651,283 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.51% | 1,300,873 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.55% | 342,747 |
| Oct 18, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.92% | 160,605 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.30% | 40,715 |
| Oct 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.82% | 232,288 |
| Oct 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.40% | 580 |
| Oct 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.40% | 97,572 |
| Oct 11, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.40% | 764,361 |
| Oct 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 154,846 |
| Oct 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 225,105 |
| Oct 6, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.98% | 897,244 |
| Oct 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 490,595 |
| Oct 4, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 561,937 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 1,359,890 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,192,500 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 455,057 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,194,797 |
| Sep 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 141,007 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.89% | 619,232 |
| Sep 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 609,215 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 1,297,028 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 799,520 |
| Sep 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 1,613,395 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 3,075,927 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 16,933,957 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 5.36% | 19,164,768 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,911,083 |
| Sep 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 793,953 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 575,157 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 1,078,334 |
| Sep 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.73% | 3,091,978 |
| Sep 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 4,063,643 |
| Sep 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,990,306 |
| Sep 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,591,928 |
| Sep 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 1,861,608 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 3,804,835 |
| Aug 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 1,942,226 |
| Aug 30, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 960,769 |
| Aug 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 123,102 |
| Aug 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 507,355 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 251,493 |
| Aug 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.98% | 628,346 |
| 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 |