Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0970
+0.0001 (0.10%)
At close: Feb 24, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 1,266,988 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.47% | 1,525,997 |
| Feb 22, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.65% | 958,206 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.82% | 2,035,141 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 504,183 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,515,449 |
| Feb 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 563,330 |
| Feb 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.88% | 990,541 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 731,617 |
| Feb 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 1,393,810 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,581,824 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,415,023 |
| Feb 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.94% | 3,601,030 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.90% | 1,642,968 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.96% | 3,464,580 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 3,007,968 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.09% | 1,335,630 |
| Feb 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.61% | 1,591,545 |
| Jan 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.65% | 3,600,664 |
| Jan 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.92% | 1,537,379 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,210,370 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 2,410,169 |
| Jan 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 4,142,980 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 5,217,723 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 5,325,998 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 12,407,290 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,997,714 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 1,948,954 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 2,022,024 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 5,790,427 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 5,282,131 |
| Jan 11, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 4,542,346 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 5,497,693 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,892,067 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 4,269,619 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,751,928 |
| Jan 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 4,342,261 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 2,985,143 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 5,251,855 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 4,838,945 |
| Dec 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 3,301,285 |
| Dec 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,322,034 |
| Dec 24, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 6,985,097 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,221,810 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 10,140,260 |
| Dec 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 8,872,177 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 16,018,210 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 9,835,261 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 18,821,320 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 14,511,550 |