Arzan Financial Group for Financing and Investment - KPSC (KWSE:ARZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3520
+0.0010 (0.28%)
At close: Nov 27, 2025
KWSE:ARZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | 12,203,680 |
| Nov 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.69% | 5,314,253 |
| Nov 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -0.56% | 12,080,660 |
| Nov 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 7,528,770 |
| Nov 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7,233,072 |
| Nov 19, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.28% | 11,206,650 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -3.04% | 4,363,657 |
| Nov 17, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 0.56% | 5,467,436 |
| Nov 16, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.23% | 10,400,210 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.53% | 9,923,341 |
| Nov 12, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 0.27% | 8,841,145 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.06% | 2,697,202 |
| Nov 10, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.31% | 14,787,330 |
| Nov 9, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 15,877,000 |
| Nov 6, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.80% | 4,198,832 |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.26% | 5,184,005 |
| Nov 4, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -0.26% | 6,322,700 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.51% | 4,887,738 |
| Nov 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 0.76% | 6,890,241 |
| Oct 30, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 0.77% | 14,562,290 |
| Oct 29, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -0.26% | 15,442,750 |
| Oct 28, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.55% | 9,880,345 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 6,270,878 |
| Oct 26, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.54% | 11,420,940 |
| Oct 23, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 0.52% | 26,542,090 |
| Oct 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.11% | 26,483,240 |
| Oct 21, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 3.54% | 27,166,370 |
| Oct 20, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 12,818,120 |
| Oct 19, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.94% | 15,281,170 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.84% | 15,254,590 |
| Oct 15, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | 1.42% | 31,024,740 |
| Oct 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 9,090,488 |
| Oct 13, 2025 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 1.15% | 9,174,374 |
| Oct 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 1,428,202 |
| Oct 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,833,291 |
| Oct 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 9,982,805 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.68% | 8,298,362 |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 7,817,199 |
| Oct 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 1,775,794 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,742,911 |
| Oct 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,064,047 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.28% | 2,347,115 |
| Sep 29, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.42% | 18,673,370 |
| Sep 28, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.28% | 5,393,895 |
| Sep 25, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | 3,183,104 |
| Sep 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1,129,013 |
| Sep 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.16% | 4,300,530 |
| Sep 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | 1,300,957 |
| Sep 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.29% | 1,266,379 |
| Sep 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 5,555,890 |