Ali Al-Ghanim Sons Automotive Company K.S.C.P. (KWSE:ALG)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.105
+0.004 (0.36%)
At close: Sep 28, 2025
KWSE:ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.09% | 982,703 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 407,575 |
| Sep 23, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.09% | 588,225 |
| Sep 22, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 625,943 |
| Sep 21, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.09% | 355,546 |
| Sep 18, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.27% | 499,499 |
| Sep 17, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.18% | 309,930 |
| Sep 16, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.18% | 339,646 |
| Sep 15, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.09% | 573,459 |
| Sep 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.27% | 213,040 |
| Sep 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 458,846 |
| Sep 10, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 0.09% | 536,085 |
| Sep 9, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.36% | 773,356 |
| Sep 8, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.18% | 743,620 |
| Sep 7, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.45% | 546,050 |
| Sep 3, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.18% | 267,873 |
| Sep 2, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 628,205 |
| Sep 1, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.18% | 838,576 |
| Aug 31, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.64% | 858,720 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 2,393,016 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 1,408,784 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.44% | 355,287 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.53% | 164,138 |
| Aug 24, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -1.05% | 766,403 |
| Aug 21, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.12 | -0.09% | 1,214,422 |
| Aug 20, 2025 | 1.14 | 1.15 | 1.14 | 1.14 | 1.12 | 0.18% | 1,745,835 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.12 | 0.09% | 898,382 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | - | 527,563 |
| Aug 17, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.11 | -0.17% | 1,058,264 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.13 | 1.14 | 1.12 | 0.18% | 802,160 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.11 | -0.52% | 1,083,990 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.12 | 0.17% | 764,833 |
| Aug 11, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.12 | 1.06% | 1,099,772 |
| Aug 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | 796,636 |
| Aug 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 0.27% | 462,113 |
| Aug 6, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.10 | - | 344,197 |
| Aug 5, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 0.53% | 700,617 |
| Aug 4, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.10 | 0.36% | 877,497 |
| Aug 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | - | 595,094 |
| Jul 31, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.09 | - | 492,019 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.09 | -0.27% | 428,422 |
| Jul 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 0.27% | 596,457 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09 | -0.27% | 258,632 |
| Jul 27, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.10 | -0.44% | 120,111 |
| Jul 24, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.10 | -0.09% | 403,474 |
| Jul 23, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 0.09% | 772,125 |
| Jul 22, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.10 | 0.18% | 352,987 |
| Jul 21, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.10 | 0.63% | 583,449 |
| Jul 20, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.09 | -0.09% | 563,643 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.10 | 1.12 | 1.09 | 0.09% | 404,763 |