Dalqan Real Estate Company K.S.C. (Public) (KWSE:DALQANRE)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0923
-0.0147 (-13.74%)
At close: Feb 24, 2026
KWSE:DALQANRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -13.74% | 1,344,128 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 660,055 |
| Feb 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 741,771 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 392,844 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 452,616 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | 228,149 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 42,538 |
| Feb 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 671,135 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 994,226 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 479,033 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 2,645,572 |
| Feb 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 1,930,169 |
| Feb 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 246,687 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 648,141 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.82% | 739,716 |
| Feb 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 798,322 |
| Feb 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | 1,490,510 |
| Feb 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 94,415 |
| Jan 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 1,497,494 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | 529,150 |
| Jan 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,806,176 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,398,037 |
| Jan 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.32% | 3,818,711 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.48% | 3,420,905 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.31% | 10,845,670 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 3,112,483 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 2,756,384 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.52% | 2,807,896 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.25% | 1,379,552 |
| Jan 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.38% | 4,196,616 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,700,095 |
| Jan 11, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.44% | 8,502,388 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.12 | 0.12 | 0.12 | -29.31% | 12,554,300 |
| Jan 7, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 2.96% | 4,230,771 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 2,097,051 |
| Jan 5, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -4.55% | 4,824,548 |
| Jan 4, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 5,954,102 |
| Dec 31, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 1,738,811 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 99,680 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,916 |
| Dec 28, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 157,593 |
| Dec 25, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 502,296 |
| Dec 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 70,269 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 98,916 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 100,151 |
| Dec 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 481,919 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 170,153 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 227,765 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 330,744 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.29% | 129,656 |