Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1110
-0.0010 (-0.89%)
At close: May 7, 2026
KWSE:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 946,886 |
| May 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,193,285 |
| May 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 1,757,517 |
| May 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 2,943,212 |
| May 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 3,888,427 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.80% | 2,637,007 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 5,289,653 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 13,880,100 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,246,999 |
| Apr 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.90% | 901,949 |
| Apr 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,594,107 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 535,415 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 3,358,026 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 844,251 |
| Apr 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,222,796 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 1,402,245 |
| Apr 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 398,792 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 523,485 |
| Apr 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.37% | 3,264,013 |
| Apr 12, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.67% | 1,484,846 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 26,019 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.29% | 15 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.86% | 224,683 |
| Apr 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.44% | 7,415 |
| Apr 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | 108,100 |
| Apr 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | 28,714 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 1.01% | 15,672 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.37% | 38,061 |
| Mar 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 124,300 |
| Mar 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.58% | 197,880 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.72% | 49,757 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.79% | 93,123 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.97% | 67,060 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 7.29% | 55,946 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 329 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.19% | 21,809 |
| Mar 15, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.50% | 79,757 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.25% | 34,920 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.98% | 31,115 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.94% | 339,789 |
| Mar 9, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -11.25% | 156,466 |
| Mar 8, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.03% | 3,106 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.66% | 99,410 |
| Mar 4, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.22% | 26,650 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 16,010 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -4.46% | 116,818 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.52% | 36 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.40% | 133,764 |
| Feb 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.84% | 69,256 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.64% | 137,897 |