Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0950
-0.0028 (-2.86%)
At close: Sep 3, 2025
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 11.23% | 18,280,210 |
| Jul 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 172,015 |
| Jul 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.54% | 586,819 |
| Jul 13, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.00% | 77,282 |
| Jul 10, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.17% | 619,005 |
| Jul 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 457,535 |
| Jul 8, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.87% | 1,843,794 |
| Jul 7, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 3.37% | 2,586,628 |
| Jul 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 388,001 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.22% | 213,142 |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,018,269 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 787,077 |
| Jun 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.59% | 495,374 |
| Jun 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.32% | 598,427 |
| Jun 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.61% | 1,053,749 |