Arkan Al-Kuwait Real Estate Company K.S.C.P. (KWSE:ARKAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3050
-0.0090 (-2.87%)
At close: Oct 21, 2025
KWSE:ARKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -2.87% | 3,168,793 |
| Oct 20, 2025 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -2.18% | 10,501,490 |
| Oct 19, 2025 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 33.75% | 30,825,250 |
| Oct 16, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 13.21% | 16,284,420 |
| Oct 15, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.42% | 5,228,203 |
| Oct 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 4,628,813 |
| Oct 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.64% | 3,584,102 |
| Oct 12, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.63% | 3,234,755 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 1,557,947 |
| Oct 8, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.73% | 1,418,042 |
| Oct 7, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 582,818 |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 1,037,680 |
| Oct 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 263,440 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 353,019 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.51% | 195,681 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 170,299 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 1,335,984 |
| Sep 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 622,773 |
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,014,865 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.98% | 1,720,354 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.21% | 1,390,801 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 41,336 |
| Sep 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 264,345 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 1,169,523 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 639,609 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 307,424 |
| Sep 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 789,439 |
| Sep 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | 1,262,407 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 2.06% | 243,052 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 1,777,776 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -2.56% | 2,546,825 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -2.01% | 1,057,794 |
| Sep 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.19 | -2.93% | 1,711,498 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 921,409 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.49% | 429,980 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -1.44% | 310,785 |
| Aug 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | -0.95% | 339,557 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | 0.96% | 214,024 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.34% | 2,104,906 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 110,855 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -1.37% | 257,263 |
| Aug 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 270,210 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.37% | 969,123 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.23% | 972,464 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.03% | 3,120,401 |
| Aug 18, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | 8.96% | 7,619,244 |
| Aug 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,773,627 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 3,625,878 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 4.50% | 2,375,441 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,031,679 |