Advanced Technology Company K.S.C.P. (KWSE:ATC)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.5450
+0.0190 (3.61%)
At close: Sep 28, 2025
KWSE:ATC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.53 | 0.53 | 0.50 | 0.53 | 0.53 | 1.94% | 27,512 |
| Sep 24, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 2.18% | 28,543 |
| Sep 23, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -5.25% | 80,882 |
| Sep 22, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 4.51% | 20,125 |
| Sep 21, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -4.49% | 34,763 |
| Sep 18, 2025 | 0.51 | 0.53 | 0.50 | 0.53 | 0.53 | 6.80% | 106,784 |
| Sep 17, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.57% | 58,910 |
| Sep 16, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.46% | 500 |
| Sep 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.73% | 15,350 |
| Sep 14, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 3.03% | 27,200 |
| Sep 11, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | 1.23% | 23,640 |
| Sep 10, 2025 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | -2.59% | 168,472 |
| Sep 9, 2025 | 0.47 | 0.53 | 0.47 | 0.50 | 0.50 | 2.87% | 233,882 |
| Sep 8, 2025 | 0.50 | 0.50 | 0.46 | 0.49 | 0.49 | -3.17% | 140,785 |
| Sep 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.20% | 19,850 |
| Sep 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | 1 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 11,000 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -3.77% | 1,170 |
| Aug 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.75% | 3 |
| Aug 28, 2025 | 0.55 | 0.55 | 0.48 | 0.53 | 0.53 | 3.69% | 25,978 |
| Aug 27, 2025 | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | -4.81% | 21,954 |
| Aug 26, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | - | 1,399 |
| Aug 25, 2025 | 0.57 | 0.58 | 0.54 | 0.54 | 0.54 | -6.56% | 247,448 |
| Aug 24, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 3.58% | 79,000 |
| Aug 21, 2025 | 0.49 | 0.57 | 0.43 | 0.56 | 0.56 | 9.61% | 397,681 |
| Aug 20, 2025 | 0.48 | 0.52 | 0.46 | 0.51 | 0.51 | 4.08% | 91,904 |
| Aug 19, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.61% | 2,040 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 0.61% | 20,850 |
| Aug 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.80% | 1,000 |
| Aug 14, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 1.01% | 250 |
| Aug 13, 2025 | 0.48 | 0.52 | 0.47 | 0.49 | 0.49 | -1.20% | 90,986 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | 0.81% | 28,344 |
| Aug 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -4.43% | 649 |
| Aug 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.17% | 134 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Aug 4, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 3.28% | 12,501 |
| Aug 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.38% | 119 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.19% | 90 |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | 1,301 |
| Jul 27, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 0.97% | 2,638 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jul 23, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | - | 8,013 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.48 | 0.51 | 0.51 | 5.98% | 144 |
| Jul 21, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -4.90% | 2,455 |
| Jul 20, 2025 | 0.52 | 0.52 | 0.46 | 0.51 | 0.51 | 8.28% | 838 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -8.72% | 24,008 |