Kuwait Real Estate Holding Company K.P.S.C (Holding) (KWSE:ALAQARIA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.0580
+0.0007 (1.22%)
At close: Sep 28, 2025
KWSE:ALAQARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.21% | 392,750 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.65% | 473,896 |
| Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.42% | 266,696 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 512,651 |
| Sep 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.02% | 633,289 |
| Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | 384,579 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.87% | 1,345,749 |
| Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.82% | 2,932,552 |
| Sep 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.30% | 163,047 |
| Sep 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.70% | 322,154 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.54% | 110,907 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.36% | 171,490 |
| Sep 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.59% | 227,521 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.18% | 856,763 |
| Sep 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.28% | 533,010 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.52% | 743,273 |
| Sep 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.29% | 2,984,314 |
| Sep 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.04% | 536,118 |
| Aug 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.32% | 550,413 |
| Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.10% | 1,189,649 |
| Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 3.59% | 1,035,207 |
| Aug 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -2.08% | 337,942 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.43% | 571,870 |
| Aug 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.15% | 201,398 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.52% | 386,091 |
| Aug 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.97% | 6,071,247 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.99% | 577,029 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.16% | 302,836 |
| Aug 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.49% | 482,268 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.98% | 2,045,463 |
| Aug 13, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 2.23% | 568,945 |
| Aug 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.94% | 434,766 |
| Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.09% | 349,532 |
| Aug 10, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.28% | 523,192 |
| Aug 7, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.61% | 268,614 |
| Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.54% | 562,477 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.62% | 923,701 |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.30% | 4,101,610 |
| Aug 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.83% | 2,620,724 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.29% | 4,841,378 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.96% | 10,647,590 |
| Jul 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.77% | 9,214,516 |
| Jul 28, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -2.36% | 7,689,458 |
| Jul 27, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 0.95% | 13,048,310 |
| Jul 24, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.72% | 4,975,518 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.48% | 889,491 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.15% | 22,667,790 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.36% | 12,026,940 |
| Jul 20, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 2.01% | 1,645,969 |
| Jul 17, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 1.89% | 2,338,083 |