Asiya Capital Investments Company K.S.C.P. (KWSE:ASIYA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0554
+0.0018 (3.36%)
At close: Nov 12, 2025
KWSE:ASIYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.36% | 5,943,628 |
| Nov 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.07% | 7,215,475 |
| Nov 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 5,415,238 |
| Nov 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.98% | 7,673,520 |
| Nov 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | 3,819,941 |
| Nov 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.23% | 14,682,990 |
| Nov 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.01% | 24,331,400 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.74% | 6,194,576 |
| Nov 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.86% | 5,229,895 |
| Oct 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.75% | 6,051,656 |
| Oct 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.06% | 9,231,946 |
| Oct 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.05% | 1,995,248 |
| Oct 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,807,457 |
| Oct 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.18% | 1,641,077 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.89% | 7,146,100 |
| Oct 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.34% | 9,068,870 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 5.80% | 16,651,590 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -1.43% | 9,070,319 |
| Oct 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,678,947 |
| Oct 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.92% | 9,803,612 |
| Oct 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.33% | 11,139,800 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.52% | 16,494,620 |
| Oct 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.65% | 33,759,480 |
| Oct 12, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.49% | 11,253,260 |
| Oct 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.07% | 21,724,990 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.42% | 23,598,040 |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.53% | 22,089,170 |
| Oct 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.09% | 71,553,630 |
| Oct 5, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 13.50% | 60,707,650 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.87% | 32,287,550 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 8.60% | 39,581,330 |
| Sep 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.55% | 15,941,030 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.92% | 5,998,823 |
| Sep 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.91% | 5,383,151 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 3,633,361 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.44% | 13,081,760 |
| Sep 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.81% | 14,116,920 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.68% | 5,929,088 |
| Sep 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,426,344 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.90% | 1,070,771 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.11% | 1,693,875 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.90% | 1,266,190 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.98% | 2,013,020 |
| Sep 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,932,945 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,687,758 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.09% | 658,152 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.44% | 1,095,631 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.22% | 949,058 |
| Sep 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.87% | 934,958 |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.43% | 2,096,336 |