Advanced Technology Company K.S.C.P. (KWSE:ATC)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.6150
0.00 (0.00%)
At close: Mar 26, 2026
KWSE:ATC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 25, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Mar 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | 1 |
| Mar 18, 2026 | 0.62 | 0.62 | 0.57 | 0.60 | 0.60 | 3.84% | 193 |
| Mar 17, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | - | 24 |
| Mar 16, 2026 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | 0.17% | 105 |
| Mar 15, 2026 | 0.60 | 0.65 | 0.57 | 0.57 | 0.57 | -4.67% | 5,520 |
| Mar 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 11, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Mar 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 9, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 8, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 4, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 2, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 7.14% | 1,101 |
| Feb 24, 2026 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -6.67% | 300 |
| Feb 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 19, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 401 |
| Feb 18, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.10% | 200 |
| Feb 17, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.16% | 4 |
| Feb 16, 2026 | 0.64 | 0.64 | 0.59 | 0.64 | 0.64 | 9.43% | 1,413 |
| Feb 15, 2026 | 0.60 | 0.65 | 0.58 | 0.58 | 0.58 | -2.83% | 158,822 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2 |
| Feb 11, 2026 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | - | 16 |
| Feb 10, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7.14% | 1 |
| Feb 9, 2026 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | 1.08% | 1,327 |
| Feb 8, 2026 | 0.61 | 0.64 | 0.55 | 0.55 | 0.55 | -13.44% | 4,817 |
| Feb 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 1 |
| Feb 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 2 |
| Feb 2, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 8.11% | 14 |
| Feb 1, 2026 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -8.92% | 1,103 |
| Jan 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jan 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 9 |
| Jan 27, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62% | 1 |
| Jan 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.62% | 21 |
| Jan 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 5 |
| Jan 22, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.68% | 912 |
| Jan 21, 2026 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -1.26% | 2,143 |
| Jan 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 500 |
| Jan 19, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.94% | 15,220 |
| Jan 15, 2026 | 0.64 | 0.64 | 0.59 | 0.64 | 0.64 | 8.66% | 12,206 |
| Jan 14, 2026 | 0.62 | 0.65 | 0.59 | 0.59 | 0.59 | -9.52% | 13,918 |
| Jan 13, 2026 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | - | 18,288 |
| Jan 12, 2026 | 0.60 | 0.65 | 0.59 | 0.65 | 0.65 | 9.97% | 4,399 |
| Jan 11, 2026 | 0.65 | 0.65 | 0.59 | 0.59 | 0.59 | -4.67% | 221 |
| Jan 8, 2026 | 0.65 | 0.65 | 0.58 | 0.62 | 0.62 | -4.90% | 218 |
| Jan 7, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 13.17% | 508 |