Ajial Real Estate Entertainment Company K.S.C.P. (KWSE:AREEC)
0.2840
-0.0080 (-2.74%)
At close: Aug 28, 2025
KWSE:AREEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -4.05% | 30,557 |
Sep 2, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.07% | 4,122 |
Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | 72,100 |
Aug 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.76% | 4,100 |
Aug 28, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.74% | 135,182 |
Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
Aug 25, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 502 |
Aug 24, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 23,339 |
Aug 21, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 0.34% | 16,541 |
Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.11% | 46,830 |
Aug 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.79% | 2,620 |
Aug 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.36% | 43,952 |
Aug 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | 5,700 |
Aug 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.50% | 41,828 |
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 |