Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1300
+0.0020 (1.56%)
At close: Jun 17, 2026
KWSE:ARGAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,777,026 |
| Jun 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 6,165,945 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 759,386 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 1,400,792 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.40% | 2,954,886 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.34% | 4,611,002 |
| Jun 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 5,085,195 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 10,303,420 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 5,939,145 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 4,704,022 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.79% | 1,230,746 |
| May 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,191,643 |
| May 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 3,067,655 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.31% | 2,026,071 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.97% | 4,656,652 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 2,603,957 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.57% | 3,156,877 |
| May 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.22% | 9,250,921 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 6,665,633 |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.53% | 5,445,352 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 12,153,530 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.57% | 8,348,913 |
| May 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.55% | 4,217,047 |
| May 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 10,520,380 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.59% | 5,713,257 |
| May 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.56% | 7,682,438 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.59% | 19,908,420 |
| May 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.44% | 16,258,090 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.82% | 7,745,625 |
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 12,483,330 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.54% | 17,965,740 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 5,092,712 |
| Apr 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 3,857,640 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,887,536 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 5,752,682 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 6,275,166 |
| Apr 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 13,101,240 |
| Apr 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 7,442,278 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 13,496,720 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 11,154,820 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 10,528,920 |
| Apr 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 5,575,974 |
| Apr 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.82% | 9,114,116 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 7,631,020 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 19,236,280 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.87% | 12,071,280 |
| Apr 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 6.68% | 9,349,334 |
| Apr 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.81% | 9,040,383 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.42% | 1,000,504 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.11% | 210,818 |