Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0993
-0.0027 (-2.65%)
At close: Jan 29, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |