Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1070
-0.0030 (-2.73%)
At close: Jan 8, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 14, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | 10,419,930 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 14,092,550 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 31,460,060 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 14,730,030 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 18,699,670 |
| Dec 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.50% | 15,622,730 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | 9,053,364 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 2,820,271 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 4,281,368 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 6,234,221 |
| Nov 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,887,902 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 9,149,179 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 9,844,455 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 16,480,090 |
| Nov 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.48% | 12,129,900 |
| Nov 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 7,076,686 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 9,446,303 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 28,403,230 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.28% | 130,944,700 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.62% | 4,684,569 |
| Nov 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.50% | 2,937,828 |
| Nov 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 7,091,330 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 2,888,011 |
| Nov 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 3,817,675 |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 5,245,819 |
| Nov 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.36% | 10,501,800 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.92% | 24,602,220 |
| Nov 5, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 19.53% | 62,426,660 |
| Nov 4, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.03% | 21,692,210 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.35% | 7,165,511 |
| Nov 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.43% | 16,486,950 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 15,983,620 |