Dalqan Real Estate Company K.S.C. (Public) (KWSE:DALQANRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1860
-0.0040 (-2.11%)
At close: Aug 18, 2025
KWSE:DALQANRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 4,075,947 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 874,241 |
| Aug 19, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 4.84% | 12,033,370 |
| Aug 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 5,594,953 |
| Aug 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 17,041,840 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.53% | 2,041,293 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.92% | 6,064,446 |
| Aug 12, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.23% | 10,537,740 |
| Aug 11, 2025 | 0.29 | 0.29 | 0.16 | 0.21 | 0.21 | -29.47% | 63,349,120 |
| Aug 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.37% | 2,282,004 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 2,440,320 |
| Aug 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 1,471,106 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.65% | 2,124,375 |
| Aug 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.66% | 2,007,285 |
| Aug 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.97% | 1,782,998 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -0.65% | 1,712,237 |
| Jul 30, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.27% | 790,727 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.57% | 996,167 |
| Jul 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 762,607 |
| Jul 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | 997,280 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.93% | 1,192,726 |
| Jul 23, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 1,766,596 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 3,458,341 |
| Jul 21, 2025 | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | 6.56% | 9,167,202 |
| Jul 20, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 1,162,351 |
| Jul 17, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.45% | 1,233,786 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 1,350,212 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 888,290 |
| Jul 14, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 0.69% | 833,587 |
| Jul 13, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,036,433 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 1,163,736 |
| Jul 9, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.34% | 1,558,319 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.35% | 714,477 |
| Jul 7, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.34% | 1,010,073 |
| Jul 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | 1,188,663 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.01% | 1,428,920 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.05% | 263,324 |
| Jul 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.02% | 454,227 |
| Jun 30, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -0.34% | 1,693,517 |
| Jun 29, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 11.28% | 3,652,555 |
| Jun 25, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 460,752 |
| Jun 24, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.40% | 700,509 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 323,148 |
| Jun 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.40% | 381,750 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 820,885 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 400,411 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.99% | 720,270 |
| Jun 16, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.29% | 43,967 |
| Jun 15, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.96% | 52,725 |
| Jun 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 484,970 |