Ajial Real Estate Entertainment Company K.S.C.P. (KWSE:AREEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2970
-0.0020 (-0.67%)
At close: Aug 11, 2025
KWSE:AREEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.69% | 5,397 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 34,101 |
| Aug 10, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.91% | 11,915 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -5.00% | 238,364 |
| Aug 6, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 6.76% | 637,771 |
| Aug 5, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.44% | 76,401 |
| Aug 4, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.47% | 1,376 |
| Aug 3, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.15% | 51,399 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.46% | 11,148 |
| Jul 30, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | -1.70% | 23,268 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.08% | 33,623 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 5,750 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -2.38% | 60,899 |
| Jul 24, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 8.89% | 467,746 |
| Jul 23, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 20,080 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 13,055 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 4.91% | 1,969 |
| Jul 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 5,000 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 146,943 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 0.76% | 176,227 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 10 |
| Jul 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 14,250 |
| Jul 13, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.15% | 11,200 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 83,555 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | 87,546 |
| Jul 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 8,910 |
| Jul 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 6,000 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 121,434 |
| Jul 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 35,051 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 20,060 |
| Jun 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 19,450 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.39% | 138,539 |
| Jun 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,438,542 |
| Jun 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 100,206 |
| Jun 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 141,860 |
| Jun 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,800 |
| Jun 18, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 10,050 |
| Jun 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 1.19% | 106,326 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 15, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -0.78% | 18,506 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 39,787 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 35,363 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 125,373 |
| Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 15,450 |
| Jun 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 10,800 |
| Jun 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | 63,630 |