Automated Systems Company - KPSC (KWSE:ASC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8210
-0.0390 (-4.53%)
At close: Oct 6, 2026
KWSE:ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.86 | 0.91 | 0.82 | 0.82 | 0.82 | -4.53% | 989,105 |
| Oct 5, 2026 | 0.95 | 0.95 | 0.82 | 0.86 | 0.86 | -8.90% | 1,154,224 |
| Oct 4, 2026 | 0.78 | 0.98 | 0.75 | 0.94 | 0.94 | 21.03% | 2,281,413 |
| Oct 1, 2026 | 0.82 | 0.88 | 0.74 | 0.78 | 0.78 | -9.09% | 2,772,836 |
| Sep 30, 2026 | 1.04 | 1.04 | 0.86 | 0.86 | 0.86 | -9.68% | 1,939,435 |
| Sep 29, 2026 | 1.05 | 1.09 | 0.70 | 0.95 | 0.95 | -13.79% | 4,514,800 |
| Sep 28, 2026 | 1.37 | 1.37 | 1.05 | 1.10 | 1.10 | -18.37% | 1,248,475 |
| Sep 27, 2026 | 1.37 | 1.40 | 1.30 | 1.35 | 1.35 | -1.03% | 277,135 |
| Sep 24, 2026 | 1.40 | 1.43 | 1.34 | 1.36 | 1.36 | -1.16% | 480,740 |
| Sep 23, 2026 | 1.30 | 1.49 | 1.30 | 1.38 | 1.38 | 12.20% | 915,986 |
| Sep 22, 2026 | 1.37 | 1.37 | 1.17 | 1.23 | 1.23 | -14.58% | 1,607,041 |
| Sep 21, 2026 | 1.58 | 1.60 | 1.40 | 1.44 | 1.44 | -9.32% | 1,195,010 |
| Sep 20, 2026 | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | -0.75% | 600,504 |
| Sep 17, 2026 | 1.63 | 1.66 | 1.56 | 1.60 | 1.60 | -1.60% | 674,073 |
| Sep 16, 2026 | 1.71 | 1.71 | 1.61 | 1.63 | 1.63 | -3.21% | 1,222,488 |
| Sep 15, 2026 | 1.61 | 1.70 | 1.61 | 1.68 | 1.68 | 5.26% | 864,198 |
| Sep 14, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 8.20% | 1,221,585 |
| Sep 13, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 4.54% | 1,116,207 |
| Sep 10, 2026 | 1.42 | 1.45 | 1.40 | 1.41 | 1.41 | 0.57% | 661,420 |
| Sep 9, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | -3.71% | 1,770,186 |
| Sep 8, 2026 | 1.35 | 1.48 | 1.28 | 1.46 | 1.46 | 19.13% | 1,802,225 |
| Sep 7, 2026 | 1.41 | 1.43 | 1.18 | 1.22 | 1.22 | -14.48% | 2,745,406 |
| Sep 6, 2026 | 1.65 | 1.69 | 1.25 | 1.43 | 1.43 | -11.73% | 3,372,512 |
| Sep 3, 2026 | 1.60 | 1.70 | 1.53 | 1.62 | 1.62 | 0.93% | 1,318,005 |
| Sep 2, 2026 | 1.57 | 1.65 | 1.42 | 1.61 | 1.61 | 2.23% | 2,602,993 |
| Sep 1, 2026 | 1.73 | 1.79 | 1.41 | 1.57 | 1.57 | -8.72% | 1,963,667 |
| Aug 31, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -1.77% | 1,246,907 |
| Aug 30, 2026 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 4.16% | 1,465,104 |
| Aug 26, 2026 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | 8.24% | 1,761,482 |
| Aug 25, 2026 | 1.48 | 1.55 | 1.46 | 1.55 | 1.55 | 6.44% | 1,139,318 |
| Aug 24, 2026 | 1.46 | 1.49 | 1.40 | 1.46 | 1.46 | 0.76% | 1,307,782 |
| Aug 23, 2026 | 1.37 | 1.45 | 1.36 | 1.45 | 1.45 | 7.18% | 1,479,094 |
| Aug 20, 2026 | 1.28 | 1.37 | 1.27 | 1.35 | 1.35 | 5.22% | 1,461,521 |
| Aug 19, 2026 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.78% | 1,212,074 |
| Aug 18, 2026 | 1.21 | 1.28 | 1.17 | 1.27 | 1.27 | 5.73% | 1,521,018 |
| Aug 17, 2026 | 1.10 | 1.22 | 1.10 | 1.21 | 1.21 | 9.85% | 2,122,033 |
| Aug 16, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 9.15% | 1,687,808 |
| Aug 13, 2026 | 1.03 | 1.04 | 0.97 | 1.01 | 1.01 | -1.57% | 1,053,415 |
| Aug 12, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.48% | 579,628 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.29% | 440,184 |
| Aug 10, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 2.54% | 1,529,287 |
| Aug 9, 2026 | 1.00 | 1.07 | 0.98 | 1.02 | 1.02 | 3.85% | 1,746,615 |
| Aug 6, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.65% | 1,531,027 |
| Aug 5, 2026 | 0.87 | 0.99 | 0.87 | 0.97 | 0.97 | 13.45% | 2,549,864 |
| Aug 4, 2026 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | 5.04% | 1,738,887 |
| Aug 3, 2026 | 0.75 | 0.82 | 0.75 | 0.81 | 0.81 | 8.10% | 1,620,547 |
| Aug 2, 2026 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.26% | 141,888 |
| Jul 30, 2026 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.53% | 146,386 |
| Jul 29, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 2.18% | 852,403 |
| Jul 28, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.08% | 425,690 |