Automated Systems Company - KPSC (KWSE:ASC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.720
-0.031 (-1.77%)
At close: Aug 31, 2026
KWSE:ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.84% | 98,826 |
| Jul 26, 2026 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 0.56% | 322,705 |
| Jul 23, 2026 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | 1.00% | 120,730 |
| Jul 22, 2026 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -3.03% | 698,726 |
| Jul 21, 2026 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -1.76% | 189,909 |
| Jul 20, 2026 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -0.14% | 828,166 |
| Jul 19, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.86% | 568,806 |
| Jul 16, 2026 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 7.88% | 2,115,995 |
| Jul 15, 2026 | 0.71 | 0.73 | 0.68 | 0.70 | 0.70 | -1.55% | 859,158 |
| Jul 14, 2026 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | 1.00% | 240,859 |
| Jul 13, 2026 | 0.69 | 0.71 | 0.67 | 0.70 | 0.70 | 2.63% | 599,043 |
| Jul 12, 2026 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 0.15% | 1,199,306 |
| Jul 9, 2026 | 0.73 | 0.75 | 0.63 | 0.68 | 0.68 | -6.95% | 2,270,175 |
| Jul 8, 2026 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | -0.94% | 526,784 |
| Jul 7, 2026 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -2.88% | 1,120,964 |
| Jul 6, 2026 | 0.72 | 0.77 | 0.72 | 0.76 | 0.76 | 5.83% | 1,454,828 |
| Jul 5, 2026 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 3.00% | 973,608 |
| Jul 2, 2026 | 0.72 | 0.72 | 0.62 | 0.70 | 0.70 | -3.05% | 1,981,043 |
| Jul 1, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -1.77% | 763,712 |
| Jun 30, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.27% | 468,636 |
| Jun 29, 2026 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.41% | 802,890 |
| Jun 28, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.71% | 1,462,220 |
| Jun 25, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 4.01% | 1,553,786 |
| Jun 24, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.15% | 626,612 |
| Jun 23, 2026 | 0.65 | 0.70 | 0.62 | 0.68 | 0.68 | 5.47% | 1,854,896 |
| Jun 22, 2026 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.99% | 816,764 |