Skip to main content
A'ayan Leasing and Investment Company K.S.C.P. (KWSE:AAYAN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.208
+0.001 (0.48%)
At close: Dec 4, 2025

KWSE:AAYAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.210.210.210.210.210.48%2,318,300
Dec 3, 20250.200.210.200.210.212.99%5,652,158
Dec 2, 20250.200.210.200.200.201.01%21,169,810
Dec 1, 20250.210.210.200.200.20-5.69%9,395,024
Nov 30, 20250.210.210.210.210.21-1,134,493
Nov 27, 20250.210.210.210.210.21-4,260,179
Nov 26, 20250.210.210.210.210.21-0.47%1,703,146
Nov 25, 20250.210.210.210.210.211.92%5,258,654
Nov 24, 20250.210.210.210.210.21-0.48%4,308,390
Nov 23, 20250.210.210.210.210.21-0.48%1,146,757
Nov 20, 20250.210.210.210.210.21-1,142,672
Nov 19, 20250.210.210.210.210.211.45%5,128,191
Nov 18, 20250.220.220.210.210.21-3.27%8,929,893
Nov 17, 20250.220.220.210.210.21-0.47%3,618,107
Nov 16, 20250.220.220.210.220.22-1.83%4,021,916
Nov 13, 20250.220.220.210.220.221.39%4,906,208
Nov 12, 20250.210.220.210.220.222.37%4,623,370
Nov 11, 20250.210.210.210.210.211.44%7,627,813
Nov 10, 20250.210.210.200.210.210.48%5,579,462
Nov 9, 20250.210.210.210.210.21-2.36%8,293,917
Nov 6, 20250.210.210.210.210.21-1,788,466
Nov 5, 20250.220.220.210.210.21-0.93%4,405,322
Nov 4, 20250.210.220.210.210.210.47%5,901,254
Nov 3, 20250.220.220.210.210.21-1.39%7,900,713
Nov 2, 20250.210.220.210.220.221.89%14,037,590
Oct 30, 20250.210.210.210.210.210.95%5,617,291
Oct 29, 20250.220.220.210.210.21-2.33%6,262,264
Oct 28, 20250.210.220.210.220.223.37%16,634,430
Oct 27, 20250.210.210.210.210.21-0.95%10,198,290
Oct 26, 20250.210.210.210.210.212.44%18,297,430
Oct 23, 20250.190.210.190.210.215.67%34,500,740
Oct 22, 20250.200.200.190.190.19-1.02%4,663,309
Oct 21, 20250.200.200.190.200.201.03%11,270,940
Oct 20, 20250.190.200.190.190.191.04%17,763,010
Oct 19, 20250.190.190.190.190.191.05%4,461,365
Oct 16, 20250.190.190.190.190.191.06%5,475,425
Oct 15, 20250.190.190.190.190.190.53%3,782,865
Oct 14, 20250.190.190.180.190.19-4,416,174
Oct 13, 20250.180.190.180.190.192.75%6,135,719
Oct 12, 20250.180.190.180.180.18-1.62%5,317,993
Oct 9, 20250.190.190.180.190.19-0.54%10,009,910
Oct 8, 20250.190.190.190.190.19-2.11%7,366,843
Oct 7, 20250.190.190.190.190.190.53%5,297,729
Oct 6, 20250.190.190.190.190.191.07%8,122,814
Oct 5, 20250.190.190.190.190.19-1.58%6,616,974
Oct 2, 20250.190.190.190.190.19-4,998,729
Oct 1, 20250.190.190.190.190.19-1.55%4,934,076
Sep 30, 20250.190.200.190.190.19-1.53%6,399,297
Sep 29, 20250.190.200.190.200.201.03%3,326,023
Sep 28, 20250.190.200.190.190.19-0.51%5,499,239
Sep 25, 20250.200.200.190.200.200.52%2,089,266
Sep 24, 20250.190.190.190.190.190.52%3,290,336
Sep 23, 20250.190.200.190.190.19-0.52%2,165,957
Sep 22, 20250.200.200.190.190.19-0.51%4,499,888
Sep 21, 20250.200.200.190.200.20-0.51%2,140,343
Sep 18, 20250.200.200.190.200.200.51%2,274,226
Sep 17, 20250.200.200.190.200.20-0.51%1,879,410
Sep 16, 20250.200.200.190.200.20-2,622,363
Sep 15, 20250.200.200.200.200.20-0.51%1,930,502
Sep 14, 20250.200.200.200.200.201.55%7,413,758
Sep 11, 20250.190.200.190.190.191.04%5,821,015
Sep 10, 20250.190.190.190.190.191.05%5,449,409
Sep 9, 20250.190.190.190.190.19-8,009,487
Sep 8, 20250.190.190.190.190.19-0.52%6,030,729
Sep 7, 20250.190.190.190.190.19-474,362
Sep 3, 20250.190.190.190.190.19-2.05%3,540,861
Sep 2, 20250.190.200.190.200.201.04%5,325,303
Sep 1, 20250.190.190.190.190.190.52%4,959,792
Aug 31, 20250.190.190.190.190.190.52%5,851,972
Aug 28, 20250.190.190.190.190.191.06%8,195,292
Aug 27, 20250.190.190.190.190.19-1.56%4,604,446
Aug 26, 20250.190.190.190.190.193.78%9,169,464
Aug 25, 20250.190.190.190.190.19-2.63%8,363,092
Aug 24, 20250.190.190.190.190.19-5,770,833
Aug 21, 20250.190.190.190.190.19-1.04%5,904,058
Aug 20, 20250.190.190.190.190.19-1.03%6,605,824
Aug 19, 20250.200.200.190.190.19-0.51%2,524,823
Aug 18, 20250.200.200.190.200.20-1.02%5,103,799
Aug 17, 20250.200.200.200.200.20-1.50%4,455,675
Aug 14, 20250.200.200.200.200.201.01%5,250,059
Aug 13, 20250.200.200.190.200.201.54%5,187,980
Aug 12, 20250.200.200.190.200.201.04%3,666,077
Aug 11, 20250.190.200.190.190.19-0.52%6,361,807
Aug 10, 20250.190.200.190.190.193.19%8,315,425
Aug 7, 20250.190.190.190.190.19-2,154,670
Aug 6, 20250.190.190.190.190.190.53%5,075,127
Aug 5, 20250.180.190.180.190.192.75%8,413,686
Aug 4, 20250.180.180.180.180.18-4,699,400
Aug 3, 20250.180.180.180.180.181.11%4,235,206
Jul 31, 20250.180.180.180.180.18-3,767,080
Jul 30, 20250.180.180.180.180.18-1,615,317
Jul 29, 20250.180.180.180.180.180.56%3,872,642
Jul 28, 20250.180.180.180.180.180.56%1,836,197
Jul 27, 20250.180.180.180.180.180.56%1,587,516
Jul 24, 20250.180.180.180.180.18-0.56%5,782,433
Jul 23, 20250.180.180.180.180.18-0.56%2,864,938
Jul 22, 20250.180.180.180.180.18-3,007,743
Jul 21, 20250.180.180.180.180.181.70%5,647,121
Jul 20, 20250.180.180.170.180.18-0.56%3,622,578
Jul 17, 20250.180.180.180.180.180.57%3,148,486