Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1030
-0.0040 (-3.74%)
At close: Oct 1, 2026
KWSE:AMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |