Commercial Real Estate Company K.P.S.C. (KWSE:ALTIJARIA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.2130
-0.0040 (-1.84%)
At close: Dec 4, 2025
KWSE:ALTIJARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.84% | 4,020,869 |
| Dec 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.90% | 13,933,554 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 4,991,821 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 3,900,372 |
| Nov 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 482,453 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 175,401 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,197,303 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,398,280 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 5,160,899 |
| Nov 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 2,890,021 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 6,920,033 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 2,886,637 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.00% | 2,613,900 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,642,862 |
| Nov 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 3,747,520 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 5,287,052 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 5,998,166 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,465,694 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 6,842,721 |
| Nov 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 2,093,349 |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 1,098,443 |
| Nov 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 3,201,382 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 3,332,135 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 3,476,993 |
| Nov 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.88% | 2,132,628 |
| Oct 30, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 2,747,430 |
| Oct 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 3,502,499 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 2,773,111 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.87% | 9,169,821 |
| Oct 26, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 10.24% | 9,848,884 |
| Oct 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 3,824,581 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,854,943 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 1,576,976 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,790,643 |
| Oct 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,055,066 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.98% | 3,135,926 |
| Oct 15, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 1,523,341 |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,872,346 |
| Oct 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,152,988 |
| Oct 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.49% | 2,049,638 |
| Oct 9, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 891,244 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.97% | 2,753,947 |
| Oct 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 2,774,187 |
| Oct 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 2,923,581 |
| Oct 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 2,900,167 |
| Oct 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,413,315 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,086,237 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,517,360 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 1,336,025 |
| Sep 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 3,033,381 |