Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1540
-0.0010 (-0.65%)
At close: Oct 16, 2025
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 6,706,305 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 6,073,218 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.30% | 10,010,870 |
| Oct 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 4,063,358 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 7,592,253 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.44% | 5,768,309 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 5,692,618 |
| Oct 12, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.47% | 13,092,230 |
| Oct 9, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 8.00% | 14,423,160 |
| Oct 8, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 17,919,750 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.32% | 16,956,650 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 1.23% | 37,664,430 |
| Oct 5, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 20.90% | 21,086,130 |
| Oct 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 9,214,248 |
| Oct 1, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.08% | 9,203,006 |
| Sep 30, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.17% | 22,806,320 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 4,300,624 |
| Sep 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 9,112,582 |
| 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 |