Al-Ahleia Insurance Company S.A.K.P. (KWSE:AINS)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.8200
+0.0100 (1.23%)
At close: Dec 4, 2025
KWSE:AINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 1.23% | 85,282 |
| Dec 3, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,301 |
| Dec 2, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.12% | 2,501 |
| Dec 1, 2025 | 0.81 | 0.87 | 0.81 | 0.81 | 0.81 | 0.12% | 2,700 |
| Nov 30, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 0.25% | 30,202 |
| Nov 27, 2025 | 0.87 | 0.87 | 0.81 | 0.81 | 0.81 | -2.65% | 74,261 |
| Nov 26, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 14,553 |
| Nov 25, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | - | 68,137 |
| Nov 24, 2025 | 0.90 | 0.90 | 0.81 | 0.83 | 0.83 | -0.60% | 170,961 |
| Nov 23, 2025 | 0.82 | 0.90 | 0.82 | 0.84 | 0.84 | - | 185,209 |
| Nov 20, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 4.37% | 126,061 |
| Nov 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 14,000 |
| Nov 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 17, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | - | 9,104 |
| Nov 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | 1,001 |
| Nov 13, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 1.13% | 73,592 |
| Nov 12, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | -0.50% | 87,701 |
| Nov 11, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -0.13% | 25,329 |
| Nov 10, 2025 | 0.79 | 0.81 | 0.79 | 0.80 | 0.80 | - | 120,278 |
| Nov 9, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.62% | 35,000 |
| Nov 6, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.62% | 20,001 |
| Nov 5, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 31,099 |
| Nov 4, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.87% | 17,310 |
| Nov 3, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -1.59% | 50,338 |
| Nov 2, 2025 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | -0.36% | 82,183 |
| Oct 30, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 2.24% | 10,850 |
| Oct 29, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | - | 2,650 |
| Oct 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,889 |
| Oct 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | 200 |
| Oct 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | 1.27% | 11,345 |
| Oct 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 21, 2025 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | -1.86% | 200,501 |
| Oct 20, 2025 | 0.80 | 0.81 | 0.78 | 0.81 | 0.81 | -0.49% | 17,173 |
| Oct 19, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | 5,005 |
| Oct 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 14, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | -0.12% | 14,671 |
| Oct 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 1,001 |
| Oct 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 9, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 6,567 |
| Oct 8, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 355,849 |
| Oct 7, 2025 | 0.80 | 0.83 | 0.80 | 0.80 | 0.80 | -3.61% | 560,720 |
| Oct 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 100 |
| Oct 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | 20,500 |
| Oct 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.36% | 2,999 |
| Oct 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.97% | 1 |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.11% | 5,000 |
| Sep 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |