Ajial Real Estate Entertainment Company K.S.C.P. (KWSE:AREEC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.2840
-0.0080 (-2.74%)
At close: Aug 28, 2025

KWSE:AREEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.280.300.280.280.28-4.05%30,557
Sep 2, 20250.290.300.290.300.302.07%4,122
Sep 1, 20250.290.290.290.290.290.35%72,100
Aug 31, 20250.280.290.280.290.291.76%4,100
Aug 28, 20250.280.290.280.280.28-2.74%135,182
Aug 27, 20250.290.290.290.290.29--
Aug 26, 20250.290.290.290.290.29--
Aug 25, 20250.300.300.290.290.290.34%502
Aug 24, 20250.300.300.280.290.29-23,339
Aug 21, 20250.300.300.280.290.290.34%16,541
Aug 20, 20250.280.290.280.290.292.11%46,830
Aug 19, 20250.290.290.280.280.281.79%2,620
Aug 18, 20250.280.290.280.280.28-0.36%43,952
Aug 17, 20250.280.280.280.280.281.45%5,700
Aug 14, 20250.280.280.280.280.28-4.50%41,828
Aug 13, 20250.280.290.280.290.29-2.69%5,397
Aug 12, 20250.300.300.300.300.30--
Aug 11, 20250.290.300.290.300.30-0.67%34,101
Aug 10, 20250.290.300.290.300.304.91%11,915
Aug 7, 20250.300.300.290.290.29-5.00%238,364
Aug 6, 20250.290.310.280.300.306.76%637,771
Aug 5, 20250.280.290.280.280.281.44%76,401
Aug 4, 20250.270.290.270.280.281.47%1,376
Aug 3, 20250.280.290.270.270.27-2.15%51,399
Jul 31, 20250.280.290.280.280.28-3.46%11,148
Jul 30, 20250.280.290.270.290.29-1.70%23,268
Jul 29, 20250.290.290.280.290.292.08%33,623
Jul 28, 20250.290.290.290.290.290.35%5,750
Jul 27, 20250.290.290.280.290.29-2.38%60,899
Jul 24, 20250.270.300.270.290.298.89%467,746
Jul 23, 20250.280.280.270.270.27-2.88%20,080
Jul 22, 20250.280.280.270.280.28-13,055
Jul 21, 20250.280.280.270.280.284.91%1,969
Jul 20, 20250.270.270.270.270.271.92%5,000
Jul 17, 20250.260.270.260.260.26-2.26%146,943
Jul 16, 20250.270.280.260.270.270.76%176,227
Jul 15, 20250.260.260.260.260.260.38%10
Jul 14, 20250.260.260.260.260.26-0.75%14,250
Jul 13, 20250.260.270.260.270.271.15%11,200
Jul 10, 20250.260.260.260.260.260.38%83,555
Jul 9, 20250.260.260.260.260.261.56%87,546
Jul 8, 20250.260.260.260.260.26--
Jul 7, 20250.260.260.260.260.26-8,910
Jul 6, 20250.260.260.260.260.260.39%6,000
Jul 3, 20250.260.260.260.260.26--
Jul 2, 20250.250.260.250.260.260.39%121,434
Jul 1, 20250.250.260.250.260.260.39%35,051
Jun 30, 20250.260.260.250.250.25-0.39%20,060
Jun 29, 20250.260.260.250.260.26-0.78%19,450
Jun 25, 20250.250.260.250.260.262.39%138,539