Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1230
-0.0020 (-1.60%)
At close: Oct 1, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.60% | 2,681,181 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 12,678,575 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.63% | 2,833,018 |
| Sep 28, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 7,964,133 |
| Sep 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 3,026,855 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,375,246 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 3,609,563 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,627,396 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 3,722,326 |
| Sep 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 5,311,921 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 7,782,245 |
| Sep 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.44% | 9,881,145 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.65% | 6,262,790 |
| Sep 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.63% | 16,452,930 |
| Sep 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 6.03% | 30,536,811 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 3,955,854 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 3,330,983 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 5,941,128 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 8,309,554 |
| Sep 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 8,118,653 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 3,028,678 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,430,126 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 13,999,956 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 6,406,498 |
| Aug 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 4,985,582 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,007,979 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 3,520,609 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 1,321,735 |
| Aug 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,260,358 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 1,951,730 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 3,670,121 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 2,876,501 |
| Aug 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,702,970 |
| Aug 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 4,348,998 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 3,109,714 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 2,295,254 |
| Aug 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 846,678 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 2,280,817 |
| Aug 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 3,212,471 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.87% | 2,927,873 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.88% | 627,432 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 2,796,300 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 3,199,366 |
| Aug 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 870,398 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,215,615 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 2,605,987 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 3,393,368 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 2,309,983 |
| Jul 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 5,911,431 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 4,747,871 |