Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1070
+0.0010 (0.94%)
At close: Jul 30, 2026
KWSE:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 211,901 |
| Jun 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.33% | 53,592 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.79% | 289,099 |
| Jun 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.43% | 834,146 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 243,746 |
| Jun 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 131,920 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 486,145 |
| Jun 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 141,105 |
| May 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 839,483 |
| May 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.98% | 323,096 |
| May 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 406,603 |
| May 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 200,330 |
| May 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.98% | 2,335,267 |
| May 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 184,399 |
| May 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 2,341,971 |