Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates
· Delayed Price · Currency is AED 5.66
0.00 (0.00%)
At close: Dec 5, 2025
ADX:KICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| Dec 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.18% | 281 |
| Dec 3, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 27, 2025 | 5.67 | 5.67 | 5.47 | 5.65 | 5.65 | -5.68% | 2,150 |
| Nov 26, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 24, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Nov 21, 2025 | 6.00 | 6.00 | 5.65 | 5.99 | 5.99 | - | 1,570 |
| Nov 20, 2025 | 5.75 | 6.00 | 5.60 | 5.99 | 5.99 | 9.31% | 21,709 |
| Nov 19, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 1,000 |
| Nov 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -8.21% | 150 |
| Nov 17, 2025 | 5.49 | 5.97 | 5.49 | 5.97 | 5.97 | - | 300 |
| Nov 14, 2025 | 5.55 | 5.97 | 5.50 | 5.97 | 5.97 | -0.33% | 12,900 |
| Nov 13, 2025 | 5.38 | 5.99 | 5.38 | 5.99 | 5.99 | 10.93% | 27,320 |
| Nov 12, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -5.43% | 1,500 |
| Nov 11, 2025 | 5.45 | 5.75 | 5.41 | 5.71 | 5.71 | -4.03% | 13,158 |
| Nov 10, 2025 | 5.96 | 5.97 | 5.90 | 5.95 | 5.95 | 9.98% | 1,282 |
| Nov 7, 2025 | 5.67 | 5.90 | 5.41 | 5.41 | 5.41 | -9.83% | 5,920 |
| Nov 6, 2025 | 5.50 | 6.01 | 5.50 | 6.00 | 6.00 | 1.35% | 18,322 |
| Nov 5, 2025 | 5.57 | 5.92 | 5.57 | 5.92 | 5.92 | -1.33% | 650 |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,169 |
| Oct 31, 2025 | 5.53 | 5.95 | 5.08 | 5.95 | 5.95 | 6.25% | 3,040 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.08% | 270 |
| Oct 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 28, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Oct 27, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 0.73% | 710 |
| Oct 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 22, 2025 | 5.50 | 5.52 | 5.50 | 5.50 | 5.50 | -8.33% | 392 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 16, 2025 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | - | 5,755 |
| Oct 15, 2025 | 5.36 | 6.00 | 5.24 | 6.00 | 6.00 | 12.15% | 32,470 |
| Oct 14, 2025 | 5.22 | 6.00 | 5.22 | 5.35 | 5.35 | -7.76% | 46,110 |
| Oct 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,444 |
| Oct 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 848 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 607,493 |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,222 |
| Oct 6, 2025 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 0.85% | 6,096 |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 488 |
| Oct 2, 2025 | 5.86 | 6.00 | 5.86 | 6.00 | 6.00 | -7.69% | 22,482 |
| Oct 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 30, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 5.52% | 17,073 |
| Sep 29, 2025 | 6.47 | 6.48 | 6.16 | 6.16 | 6.16 | 5.84% | 445 |
| Sep 26, 2025 | 6.25 | 6.60 | 5.82 | 5.82 | 5.82 | -9.06% | 13,145 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 24, 2025 | 6.64 | 6.64 | 6.40 | 6.40 | 6.40 | -4.19% | 4,460 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | 1.98% | 4,157 |
| Sep 22, 2025 | 6.90 | 7.67 | 6.55 | 6.55 | 6.55 | -5.48% | 41,010 |
| Sep 19, 2025 | 6.55 | 6.93 | 6.30 | 6.93 | 6.93 | 14.93% | 29,291 |
| Sep 18, 2025 | 6.03 | 6.80 | 6.03 | 6.03 | 6.03 | -10.00% | 3,710 |
| Sep 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 16, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 760 |
| Sep 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Sep 9, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 32,708 |
| Sep 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 4, 2025 | 6.56 | 6.56 | 6.40 | 6.40 | 6.40 | -5.88% | 5,742 |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 2, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 6,799 |
| Sep 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Aug 28, 2025 | 6.57 | 6.85 | 6.57 | 6.80 | 6.80 | -1.45% | 4,101 |
| Aug 27, 2025 | 6.93 | 6.93 | 6.69 | 6.90 | 6.90 | 2.99% | 408,519 |
| Aug 26, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1,958 |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 1,600 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | 500 |
| Aug 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Aug 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 4,955 |
| Aug 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 145 |
| Aug 15, 2025 | 6.90 | 6.93 | 6.90 | 6.90 | 6.90 | -0.29% | 4,400 |
| Aug 14, 2025 | 6.93 | 6.93 | 6.55 | 6.92 | 6.92 | 0.14% | 6,519 |
| Aug 13, 2025 | 7.08 | 7.08 | 6.91 | 6.91 | 6.91 | -2.68% | 10,279 |
| Aug 12, 2025 | 6.87 | 7.10 | 6.87 | 7.10 | 7.10 | 2.90% | 70,561 |
| Aug 11, 2025 | 6.70 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 35,190 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 7, 2025 | 6.72 | 7.00 | 6.68 | 6.70 | 6.70 | -4.29% | 16,710 |
| Aug 6, 2025 | 6.72 | 7.00 | 6.72 | 7.00 | 7.00 | 1.30% | 2,090 |
| Aug 5, 2025 | 7.09 | 7.09 | 6.73 | 6.91 | 6.91 | -2.68% | 590 |
| Aug 4, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 7.10 | 1.28% | 89,950 |
| Aug 1, 2025 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -2.64% | 32,900 |
| Jul 31, 2025 | 7.05 | 7.35 | 7.05 | 7.20 | 7.20 | 1.98% | 25,255 |
| Jul 30, 2025 | 6.60 | 7.61 | 6.60 | 7.06 | 7.06 | 2.32% | 91,510 |
| Jul 29, 2025 | 6.89 | 7.44 | 6.24 | 6.90 | 6.90 | -0.43% | 78,053 |
| Jul 28, 2025 | 6.89 | 6.93 | 6.75 | 6.93 | 6.93 | -0.14% | 17,687 |
| Jul 25, 2025 | 6.92 | 6.95 | 6.35 | 6.94 | 6.94 | 2.97% | 55,928 |
| Jul 24, 2025 | 6.30 | 6.85 | 6.10 | 6.74 | 6.74 | 8.01% | 158,576 |
| Jul 23, 2025 | 6.04 | 6.29 | 6.00 | 6.24 | 6.24 | 0.65% | 62,785 |
| Jul 22, 2025 | 6.00 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 1,103,173 |
| Jul 21, 2025 | 5.88 | 6.10 | 5.35 | 5.95 | 5.95 | 4.39% | 307,798 |
| Jul 18, 2025 | 5.77 | 5.80 | 5.40 | 5.70 | 5.70 | 4.78% | 90,948 |
| Jul 17, 2025 | 5.30 | 5.89 | 5.30 | 5.44 | 5.44 | 1.87% | 53,069 |
| Jul 16, 2025 | 5.40 | 5.84 | 5.31 | 5.34 | 5.34 | -9.03% | 8,247 |