First Investment Company K.S.C.P. (KWSE:ALOLA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1520
+0.0050 (3.40%)
At close: Sep 28, 2025
KWSE:ALOLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.68% | 94,075,120 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.63% | 97,883,120 |
| Sep 23, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.87% | 62,115,750 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.20% | 106,966,900 |
| Sep 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 16.67% | 70,701,660 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.77% | 35,252,930 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -3.64% | 35,407,680 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 25,495,380 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.90% | 16,966,900 |
| Sep 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.91% | 55,512,350 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.80% | 44,839,990 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | 22,504,910 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 12,720,420 |
| Sep 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.94% | 5,945,667 |
| Sep 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,113,800 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 31,686,340 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.92% | 13,593,920 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 20,658,370 |
| Aug 31, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.84% | 55,825,490 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 7,695,545 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 22,965,590 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.83% | 16,111,620 |
| Aug 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 30,333,450 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.70% | 24,553,990 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 21,929,480 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.71% | 31,576,720 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.87% | 22,454,050 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 91,927,480 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 12.85% | 109,190,700 |
| Aug 14, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.59% | 101,981,500 |
| Aug 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.54% | 10,199,400 |
| Aug 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.50% | 21,905,020 |
| Aug 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.36% | 20,193,320 |
| Aug 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.10% | 10,302,320 |
| Aug 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.80% | 11,731,760 |
| Aug 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.12% | 6,886,955 |
| Aug 5, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.48% | 12,855,000 |
| Aug 4, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 40,796,260 |
| Aug 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.53% | 31,811,810 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.53% | 42,177,810 |
| Jul 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.90% | 87,788,820 |
| Jul 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.95% | 87,133,320 |
| Jul 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.68% | 9,770,699 |
| Jul 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.24% | 25,440,970 |
| Jul 24, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.80% | 26,168,640 |
| Jul 23, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -0.60% | 20,038,180 |
| Jul 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -2.33% | 15,127,040 |
| Jul 21, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.37% | 39,726,340 |
| Jul 20, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -4.30% | 72,191,670 |
| Jul 17, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 12.45% | 122,631,000 |