Advanced Technology Company K.S.C.P. (KWSE:ATC)
0.5050
+0.0050 (1.00%)
At close: Sep 3, 2025
KWSE:ATC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 1 |
Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 11,000 |
Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 1,170 |
Aug 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.75% | 3 |
Aug 28, 2025 | 0.55 | 0.55 | 0.48 | 0.53 | 0.53 | 3.69% | 25,978 |
Aug 27, 2025 | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | -4.81% | 21,954 |
Aug 26, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 1,399 |
Aug 25, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -6.56% | 247,448 |
Aug 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.58% | 79,000 |
Aug 21, 2025 | 0.49 | 0.57 | 0.43 | 0.56 | 0.56 | 9.61% | 397,681 |
Aug 20, 2025 | 0.48 | 0.52 | 0.46 | 0.51 | 0.51 | 4.08% | 91,904 |
Aug 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.61% | 2,040 |
Aug 18, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 0.61% | 20,850 |
Aug 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.80% | 1,000 |
Aug 14, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 1.01% | 250 |
Aug 13, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | -1.20% | 90,986 |
Aug 12, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | 0.81% | 28,344 |
Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -4.43% | 649 |
Aug 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.17% | 134 |
Aug 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
Aug 4, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 3.28% | 12,501 |
Aug 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 119 |
Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 90 |
Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 1,301 |
Jul 27, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 0.97% | 2,638 |
Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
Jul 23, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 8,013 |
Jul 22, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 5.98% | 144 |
Jul 21, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 2,455 |
Jul 20, 2025 | 0.52 | 0.52 | 0.46 | 0.51 | 0.51 | 8.28% | 838 |
Jul 17, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -8.72% | 24,008 |
Jul 16, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 4.24% | 2,201 |
Jul 15, 2025 | 0.50 | 0.50 | 0.46 | 0.50 | 0.50 | -0.80% | 3,319 |
Jul 14, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 9,544 |
Jul 13, 2025 | 0.49 | 0.49 | 0.45 | 0.49 | 0.49 | 6.54% | 1,254 |
Jul 10, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 44,708 |
Jul 9, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -0.42% | 98,661 |
Jul 8, 2025 | 0.48 | 0.52 | 0.47 | 0.48 | 0.48 | -4.99% | 82,284 |
Jul 7, 2025 | 0.50 | 0.55 | 0.48 | 0.50 | 0.50 | -5.29% | 150,213 |
Jul 6, 2025 | 0.61 | 0.65 | 0.50 | 0.53 | 0.53 | -17.21% | 22,424 |
Jul 3, 2025 | 0.66 | 0.66 | 0.60 | 0.64 | 0.64 | -3.18% | 31,935 |
Jul 2, 2025 | 0.64 | 0.68 | 0.64 | 0.66 | 0.66 | 6.45% | 19,888 |
Jul 1, 2025 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -10.92% | 3,450 |
Jun 30, 2025 | 0.70 | 0.70 | 0.63 | 0.70 | 0.70 | -0.57% | 38,449 |
Jun 29, 2025 | 0.71 | 0.73 | 0.64 | 0.70 | 0.70 | -1.55% | 19,257 |
Jun 25, 2025 | 0.75 | 0.79 | 0.71 | 0.71 | 0.71 | -9.66% | 13,504 |