Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1110
+0.0040 (3.74%)
At close: Dec 4, 2025
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 7,387,810 |
| Oct 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,973,262 |
| Oct 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 5,817,451 |
| Oct 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.33% | 11,960,090 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 7,541,476 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.94% | 9,971,500 |
| 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 |