Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1280
-0.0010 (-0.78%)
At close: Sep 28, 2025
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.40% | 25,399,260 |
| Sep 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 6,198,386 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 15,049,980 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 17,570,370 |
| Sep 21, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.91% | 21,174,920 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 3,648,055 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.77% | 11,200,210 |
| Sep 16, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.71% | 23,816,630 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | 6,619,497 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 8,245,882 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.88% | 11,067,730 |
| Sep 10, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.40% | 6,108,828 |
| Sep 9, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 979,694 |
| Sep 8, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.74% | 718,334 |
| Sep 7, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 1,305,758 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.86% | 626,595 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.20% | 345,733 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.41% | 439,564 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | 618,256 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.89% | 2,512,133 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.92% | 3,383,479 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.94% | 1,796,720 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 1,071,435 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 1,973,963 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 4,320,324 |
| Aug 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.81% | 4,998,746 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 963,510 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.93% | 2,555,287 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 3,143,957 |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 442,320 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,432,235 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 1,194,023 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 1,094,022 |
| Aug 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 932,285 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 1,939,721 |
| Aug 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 998,650 |
| Aug 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,491,560 |
| Aug 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 2,326,466 |
| Aug 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | 1,354,149 |
| Jul 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 2,012,825 |
| Jul 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 5,942,610 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,484,638 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,300,677 |
| Jul 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.57% | 5,582,614 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 23,634,070 |
| Jul 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 13.21% | 15,557,170 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 5,164,041 |
| Jul 21, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 3,545,819 |
| Jul 20, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.79% | 11,699,870 |
| Jul 17, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.65% | 12,337,850 |