Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD 0.1060
+0.0050 (4.95%)
At close: Oct 22, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.95% | 6,081,572 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -10.62% | 4,520,219 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 1,915,815 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.27% | 5,131,795 |
| Oct 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 1,640,103 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.07% | 6,433,728 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 6,351,546 |
| Oct 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 5,169,555 |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,894,409 |
| Oct 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,669,921 |
| Oct 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,565,002 |
| Oct 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 8,969,640 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,169,761 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 4,340,129 |
| Oct 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 5,219,783 |
| 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 |