Al-Enma'a Real Estate Company K.S.C.P. (KWSE:ERESCO)
0.0809
+0.0005 (0.62%)
At close: Sep 2, 2025
KWSE:ERESCO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.49% | 875,808 |
Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.62% | 627,793 |
Sep 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.95% | 2,757,733 |
Aug 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.38% | 1,481,875 |
Aug 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 610,659 |
Aug 27, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.12% | 783,243 |
Aug 26, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.72% | 965,865 |
Aug 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.48% | 1,071,116 |
Aug 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.41% | 1,754,498 |
Aug 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -0.12% | 1,154,890 |
Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.93% | 1,532,944 |
Aug 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 2.38% | 3,071,014 |
Aug 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.18% | 1,740,189 |
Aug 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.19% | 3,592,255 |
Aug 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.88% | 5,190,896 |
Aug 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.69% | 20,646,520 |
Aug 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 7.31% | 24,574,590 |
Aug 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 0.85% | 11,832,240 |
Aug 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 3,937,903 |
Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | 403,769 |
Aug 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.74% | 902,019 |
Aug 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 377,849 |
Aug 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.49% | 1,520,133 |
Aug 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | 558,644 |
Jul 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.74% | 1,280,470 |
Jul 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.25% | 1,059,295 |
Jul 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.49% | 866,798 |
Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.85% | 1,222,599 |
Jul 27, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.24% | 634,978 |
Jul 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.61% | 1,952,206 |
Jul 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 1,223,274 |
Jul 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.36% | 1,773,492 |
Jul 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.97% | 2,192,731 |
Jul 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.48% | 1,767,892 |
Jul 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.48% | 3,091,668 |
Jul 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.74% | 1,195,503 |
Jul 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | 1,920,018 |
Jul 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,079,084 |
Jul 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.84% | 2,814,021 |
Jul 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.36% | 3,007,685 |
Jul 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.55% | 2,768,495 |
Jul 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.21% | 3,142,472 |
Jul 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.89% | 6,475,237 |
Jul 6, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 2.30% | 2,808,468 |
Jul 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.13% | 2,967,891 |
Jul 2, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.93% | 4,638,351 |
Jul 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.98% | 5,235,277 |
Jun 30, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.54% | 23,997,860 |
Jun 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.74% | 12,014,310 |
Jun 25, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 0.54% | 868,733 |