Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1100
-0.0010 (-0.90%)
At close: Aug 20, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 2,925,016 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.27% | 9,069,283 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,664,934 |
| Jul 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,133,460 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.02% | 4,230,306 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.56% | 3,794,036 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.54% | 4,048,745 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.52% | 1,760,599 |
| Jul 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.33% | 2,317,106 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.38% | 1,878,023 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.08% | 3,902,202 |
| Jul 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 674,249 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.78% | 1,215,138 |
| Jul 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.77% | 1,791,656 |
| Jul 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.36% | 2,954,619 |
| Jul 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.79% | 763,418 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.79% | 1,875,958 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 5,553,026 |
| Jun 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,502,206 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.78% | 2,009,357 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.54% | 3,827,554 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.26% | 5,714,210 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.32% | 12,928,961 |
| Jun 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.92% | 25,395,596 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,747,562 |
| Jun 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.56% | 4,880,714 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,154,728 |
| Jun 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.79% | 6,782,539 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.60% | 835,324 |