Arkan Al-Kuwait Real Estate Company K.S.C.P. (KWSE:ARKAN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.2050
-0.0010 (-0.49%)
At close: Sep 2, 2025

KWSE:ARKAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20250.210.210.200.210.21-921,409
Sep 2, 20250.210.210.200.210.21-0.49%429,980
Sep 1, 20250.210.210.210.210.21-1.44%310,785
Aug 31, 20250.210.220.200.210.21-0.95%339,557
Aug 28, 20250.220.220.210.210.210.96%214,024
Aug 27, 20250.220.220.210.210.21-2.34%2,104,906
Aug 26, 20250.220.220.210.210.21-0.93%110,855
Aug 25, 20250.220.220.210.220.22-1.37%257,263
Aug 24, 20250.220.220.220.220.22-270,210
Aug 21, 20250.230.230.220.220.22-4.37%969,123
Aug 20, 20250.230.230.220.230.232.23%972,464
Aug 19, 20250.230.230.220.220.22-3.03%3,120,401
Aug 18, 20250.210.230.210.230.238.96%7,619,244
Aug 17, 20250.210.220.210.210.21-1,773,627
Aug 14, 20250.210.220.210.210.211.44%3,625,878
Aug 13, 20250.200.210.200.210.214.50%2,375,441
Aug 12, 20250.200.200.200.200.20-1,031,679
Aug 11, 20250.200.200.200.200.202.56%615,521
Aug 10, 20250.210.210.200.200.20-7.58%2,285,687
Aug 7, 20250.210.220.210.210.21-0.94%1,587,425
Aug 6, 20250.210.220.210.210.210.95%4,651,034
Aug 5, 20250.200.220.200.210.214.46%3,784,509
Aug 4, 20250.200.210.200.200.20-2.42%942,556
Aug 3, 20250.210.210.210.210.21-1.43%1,330,747
Jul 31, 20250.210.220.200.210.21-1.87%16,450,030
Jul 30, 20250.190.210.190.210.2120.22%11,732,700
Jul 29, 20250.180.190.180.180.18-1.11%1,309,928
Jul 28, 20250.190.190.180.180.18-5.26%1,687,813
Jul 27, 20250.190.200.190.190.192.15%4,819,779
Jul 24, 20250.190.190.180.190.190.54%897,185
Jul 23, 20250.190.190.190.190.19-0.54%897,605
Jul 22, 20250.190.190.180.190.19-0.53%604,449
Jul 21, 20250.190.190.170.190.192.75%2,840,969
Jul 20, 20250.190.190.160.180.180.55%2,258,754
Jul 17, 20250.210.210.170.180.18-11.27%9,475,224
Jul 16, 20250.150.220.150.200.2041.67%28,035,000
Jul 15, 20250.130.150.130.140.1410.77%8,006,185
Jul 14, 20250.130.130.130.130.13-299,505
Jul 13, 20250.130.130.130.130.13-2.26%969,128
Jul 10, 20250.130.130.130.130.131.53%441,505
Jul 9, 20250.140.140.130.130.13-2.96%1,078,592
Jul 8, 20250.140.140.140.140.14-6,095,352
Jul 7, 20250.130.140.130.140.142.27%2,942,253
Jul 6, 20250.140.140.130.130.13-2.94%2,502,872
Jul 3, 20250.140.140.140.140.14-2,215,109
Jul 2, 20250.140.140.130.140.140.74%5,515,600
Jul 1, 20250.130.140.130.140.143.05%3,972,815
Jun 30, 20250.130.140.130.130.133.15%7,655,094
Jun 29, 20250.130.130.120.130.134.10%4,209,880
Jun 25, 20250.120.130.120.120.12-3.17%2,297,072