Automated Systems Company - KPSC (KWSE:ASC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1490
+0.0160 (12.03%)
At close: Apr 16, 2026
KWSE:ASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.56% | 706,311 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 389,498 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.91% | 64,541 |
| Mar 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.90% | 199,998 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.72% | 150,735 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 449,540 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.90% | 8,350 |
| Mar 2, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.31% | 322,114 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 93,394 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.71% | 216,218 |
| Feb 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 91,795 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.13% | 295,935 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,880 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 54,110 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.71% | 64,119 |
| Feb 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.68% | 193,005 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.71% | 168,125 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 116,008 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 90,762 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 240,956 |
| Feb 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 327,903 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 333,508 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 269,135 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.19% | 574,580 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.59% | 413,016 |
| Feb 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 79,769 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 946,527 |