Arzan Financial Group for Financing and Investment - KPSC (KWSE:ARZAN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.3610
+0.0010 (0.28%)
At close: Dec 18, 2025
KWSE:ARZAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28% | 1,191,505 |
| Dec 17, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 1,962,580 |
| Dec 16, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.27% | 2,728,795 |
| Dec 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | -0.54% | 8,510,564 |
| Dec 14, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.08% | 8,282,098 |
| Dec 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.42% | 6,720,333 |
| Dec 10, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 1,859,986 |
| Dec 9, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.28% | 1,916,050 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 4,488,055 |
| Dec 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.56% | 4,668,000 |
| Dec 4, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 533,844 |
| Dec 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 4,347,804 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 1.16% | 2,224,166 |
| Dec 1, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.10% | 6,298,969 |
| Nov 30, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.85% | 3,988,660 |
| Nov 27, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 0.28% | 8,667,466 |
| 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 |