Arkan Al-Kuwait Real Estate Company K.S.C.P. (KWSE:ARKAN)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.1970
-0.0010 (-0.51%)
At close: Sep 28, 2025
KWSE:ARKAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,014,865 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.98% | 1,720,354 |
| Sep 23, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.21% | 1,390,801 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | 41,336 |
| Sep 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 264,345 |
| Sep 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.05% | 1,169,523 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 639,609 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 307,424 |
| Sep 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 789,439 |
| Sep 14, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.02% | 1,262,407 |
| Sep 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 2.06% | 243,052 |
| Sep 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.11% | 1,777,776 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -2.56% | 2,546,825 |
| Sep 8, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | -2.01% | 1,057,794 |
| Sep 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.19 | -2.93% | 1,711,498 |
| Sep 3, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | - | 921,409 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | -0.49% | 429,980 |
| Sep 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -1.44% | 310,785 |
| Aug 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | -0.95% | 339,557 |
| Aug 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | 0.96% | 214,024 |
| Aug 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.20 | -2.34% | 2,104,906 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.93% | 110,855 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.21 | -1.37% | 257,263 |
| Aug 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 270,210 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -4.37% | 969,123 |
| Aug 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.22 | 2.23% | 972,464 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.03% | 3,120,401 |
| Aug 18, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | 8.96% | 7,619,244 |
| Aug 17, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,773,627 |
| Aug 14, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.44% | 3,625,878 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 4.50% | 2,375,441 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 1,031,679 |
| Aug 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.56% | 615,521 |
| Aug 10, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -7.58% | 2,285,687 |
| Aug 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.20 | -0.94% | 1,587,425 |
| Aug 6, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 4,651,034 |
| Aug 5, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.20 | 4.46% | 3,784,509 |
| Aug 4, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.42% | 942,556 |
| Aug 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -1.43% | 1,330,747 |
| Jul 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.20 | -1.87% | 16,450,030 |
| Jul 30, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 20.22% | 11,732,700 |
| Jul 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.17 | -1.11% | 1,309,928 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.17 | -5.26% | 1,687,813 |
| Jul 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.18 | 2.15% | 4,819,779 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | 0.54% | 897,185 |
| Jul 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.54% | 897,605 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.18 | -0.53% | 604,449 |
| Jul 21, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.18 | 2.75% | 2,840,969 |
| Jul 20, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | 0.55% | 2,258,754 |
| Jul 17, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -11.27% | 9,475,224 |