Al Khaleej Investment P.J.S.C. (ADX:KICO)
United Arab Emirates
· Delayed Price · Currency is AED 5.50
0.00 (0.00%)
Last updated: Mar 4, 2026, 10:00 AM GST
ADX:KICO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Mar 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Feb 16, 2026 | 5.39 | 5.50 | 5.38 | 5.50 | 5.50 | 2.04% | 56,264 |
| Feb 13, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Feb 12, 2026 | 5.54 | 5.58 | 5.39 | 5.39 | 5.39 | -0.37% | 13,085 |
| Feb 11, 2026 | 5.51 | 5.90 | 5.39 | 5.41 | 5.41 | -9.53% | 51,620 |
| Feb 10, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 9, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Feb 5, 2026 | 5.44 | 6.00 | 5.44 | 5.98 | 5.98 | 9.93% | 100,205 |
| Feb 4, 2026 | 4.95 | 5.44 | 4.95 | 5.44 | 5.44 | 4.62% | 55,055 |
| Feb 3, 2026 | 4.74 | 5.20 | 4.74 | 5.20 | 5.20 | -0.38% | 1,169 |
| Feb 2, 2026 | 5.33 | 5.33 | 4.86 | 5.22 | 5.22 | -3.15% | 6,876 |
| Jan 30, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | -2.00% | 2,350 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jan 27, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.50 | 1.66% | 1,908 |
| Jan 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Jan 23, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 1,030 |
| Jan 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.73% | 120 |
| Jan 21, 2026 | 5.45 | 5.49 | 5.45 | 5.45 | 5.45 | - | 4,118 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 6,000 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 883 |
| Jan 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.05% | 52 |
| Jan 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jan 13, 2026 | 5.59 | 5.68 | 5.59 | 5.68 | 5.68 | -0.18% | 1,768 |
| Jan 12, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 9, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 8, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 7, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | - |
| Jan 6, 2026 | 5.59 | 5.70 | 5.59 | 5.69 | 5.69 | 1.79% | 4,418 |
| Jan 5, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2.57% | 302 |
| Jan 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 31, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -0.91% | 11,689 |
| Dec 30, 2025 | 5.60 | 5.61 | 5.45 | 5.50 | 5.50 | -7.56% | 7,100 |
| Dec 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 26, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Dec 24, 2025 | 5.42 | 5.96 | 5.42 | 5.95 | 5.95 | - | 158,762 |
| Dec 23, 2025 | 5.64 | 5.95 | 5.40 | 5.95 | 5.95 | 5.50% | 38,501 |
| Dec 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Dec 19, 2025 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | -0.53% | 2,056 |
| Dec 18, 2025 | 5.64 | 5.67 | 5.64 | 5.67 | 5.67 | -5.03% | 1,927 |
| Dec 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 61 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 10, 2025 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 5.45% | 30,000 |
| Dec 9, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.53% | 800 |
| Dec 8, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | - |
| 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 | - | - |