Automated Systems Company - KPSC (KWSE:ASC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1710
+0.0080 (4.91%)
At close: Sep 16, 2025
KWSE:ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 589,166 |
| Sep 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 439,763 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | 341,327 |
| Sep 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 470,552 |
| Sep 9, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 97,764 |
| Sep 8, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 203,609 |
| Sep 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 3,146,435 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.19% | 2,347,768 |
| Sep 2, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -8.96% | 1,526,556 |
| Sep 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 1,272,241 |
| Aug 31, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.26% | 3,396,425 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 5.31% | 5,813,562 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 2,690,517 |
| Aug 26, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.49% | 526,546 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 570,199 |
| Aug 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.03% | 1,085,983 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 22,909 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 1,780,487 |
| Aug 19, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 1,506,593 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.50% | 1,824,352 |
| Aug 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.48% | 49,239 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.50% | 274,658 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,016,988 |
| Aug 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 1,776,270 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.31% | 2,285,217 |
| Aug 10, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 789,112 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 471,357 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -6.52% | 7,162,970 |
| Aug 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.07% | 1,645,186 |
| Aug 4, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.91% | 843,072 |
| Aug 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.29% | 1,298,934 |
| Jul 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.96% | 697,399 |
| Jul 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.02% | 1,046,560 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.20 | 0.22 | 0.22 | -6.81% | 4,821,021 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.47% | 448,200 |
| Jul 27, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.99% | 949,398 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.03% | 1,201,751 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.02% | 955,256 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -4.43% | 1,101,939 |
| Jul 21, 2025 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.40% | 1,324,761 |
| Jul 20, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.47% | 788,499 |
| Jul 17, 2025 | 0.24 | 0.28 | 0.23 | 0.26 | 0.26 | 10.21% | 7,934,437 |
| Jul 16, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 3.98% | 3,704,858 |
| Jul 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.80% | 4,389,826 |
| Jul 14, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.91% | 8,713,922 |
| Jul 13, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.00% | 8,436,957 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 2,659,223 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 2,330,245 |
| Jul 8, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 5,232,021 |
| Jul 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 1,570,200 |