Automated Systems Company - KPSC (KWSE:ASC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.4630
+0.0230 (5.23%)
At close: May 25, 2026
KWSE:ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 5.23% | 2,160,579 |
| May 24, 2026 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 2,825,326 |
| May 21, 2026 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -2.17% | 2,870,448 |
| May 20, 2026 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 5.75% | 3,194,396 |
| May 19, 2026 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 8.48% | 3,077,930 |
| May 18, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 5.25% | 3,234,936 |
| May 17, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.96% | 2,210,202 |
| May 14, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 6.76% | 2,708,845 |
| May 13, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.58% | 1,775,057 |
| May 12, 2026 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.35% | 2,399,130 |
| May 11, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.96% | 2,994,101 |
| May 10, 2026 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 2.50% | 2,617,486 |
| May 7, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 5.26% | 3,552,551 |
| May 6, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -0.33% | 4,154,651 |
| May 5, 2026 | 0.29 | 0.33 | 0.29 | 0.31 | 0.31 | 5.17% | 9,160,551 |
| May 4, 2026 | 0.28 | 0.29 | 0.24 | 0.29 | 0.29 | 4.69% | 8,943,827 |
| May 3, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 0.36% | 3,668,927 |
| Apr 30, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.96% | 4,507,367 |
| Apr 29, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.15% | 4,859,995 |
| Apr 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.64% | 4,620,682 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.88% | 3,949,733 |
| Apr 26, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.43% | 11,203,580 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 13.56% | 19,600,630 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.67% | 3,529,491 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.65% | 4,679,710 |
| Apr 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.44% | 9,589,830 |
| Apr 19, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.81% | 9,965,741 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 12.03% | 14,039,790 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.91% | 4,790,617 |
| Apr 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.79% | 644,979 |
| Apr 13, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 8.04% | 2,370,473 |
| Apr 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 528,505 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 623,475 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.67% | 387,638 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 497,685 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 770,688 |
| Apr 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 1,251 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 472,256 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 54,915 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,111 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | 63,003 |
| Mar 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 47,004 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.78% | 208,550 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.57% | 89,591 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 95,156 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.90% | 112,218 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.48% | 45,371 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.86% | 707,809 |
| Mar 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 310,126 |
| Mar 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 35,094 |