Ajial Real Estate Entertainment Company K.S.C.P. (KWSE:AREEC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2910
-0.0010 (-0.34%)
At close: Sep 28, 2025
KWSE:AREEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | 1 |
| Sep 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | 219,536 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | 19,248 |
| Sep 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.70% | 40,558 |
| Sep 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -0.69% | 135 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.03% | 73,302 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.68% | 126,956 |
| Sep 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 670 |
| Sep 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 15,100 |
| Sep 11, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 1,131 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | 130 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 14,898 |
| Sep 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25,000 |
| Sep 7, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 2.11% | 69,292 |
| 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 |