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
0.218
-0.006 (-2.68%)
At close: Mar 8, 2026

KWSE:AAYAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20260.220.220.220.220.22-2.68%8,314,254
Mar 5, 20260.220.230.220.220.222.28%7,358,520
Mar 4, 20260.220.220.220.220.22-2.23%4,397,619
Mar 3, 20260.220.230.220.220.223.23%2,803,663
Mar 2, 20260.220.220.210.220.22-3.56%6,005,061
Feb 24, 20260.230.230.220.230.23-0.88%5,895,946
Feb 23, 20260.230.230.230.230.23-0.44%1,518,191
Feb 22, 20260.230.230.220.230.23-4,713,170
Feb 19, 20260.230.230.230.230.23-1.72%8,706,426
Feb 18, 20260.230.230.230.230.23-0.85%3,766,651
Feb 17, 20260.230.240.230.230.231.74%3,280,550
Feb 16, 20260.230.230.230.230.230.44%4,211,520
Feb 15, 20260.230.230.220.230.23-11,122,960
Feb 12, 20260.230.230.230.230.23-1.72%4,966,442
Feb 11, 20260.230.240.230.230.23-2.92%10,194,070
Feb 10, 20260.240.240.240.240.240.84%16,507,920
Feb 9, 20260.240.240.230.240.241.28%6,703,617
Feb 8, 20260.240.240.230.240.242.62%10,660,060
Feb 5, 20260.230.230.230.230.23-0.87%5,513,556
Feb 4, 20260.230.230.230.230.230.87%14,403,010
Feb 3, 20260.220.240.220.230.236.51%34,864,600
Feb 2, 20260.210.220.210.220.221.42%4,449,502
Feb 1, 20260.210.210.210.210.211.44%1,489,679
Jan 29, 20260.210.210.210.210.21-0.95%8,123,930
Jan 28, 20260.220.220.210.210.21-1.86%6,493,795
Jan 27, 20260.210.220.210.220.221.42%8,876,977
Jan 26, 20260.220.220.210.210.21-1.85%6,302,637
Jan 25, 20260.220.220.220.220.22-1.37%7,170,345
Jan 22, 20260.220.220.220.220.22-0.90%4,472,502
Jan 21, 20260.220.220.220.220.221.84%1,790,754
Jan 20, 20260.220.220.220.220.22-0.91%5,389,679
Jan 19, 20260.220.220.220.220.221.86%7,387,596
Jan 15, 20260.220.220.210.220.22-2.27%12,506,480
Jan 14, 20260.220.220.220.220.22-1.35%3,045,265
Jan 13, 20260.220.220.210.220.224.69%10,355,630
Jan 12, 20260.220.220.210.210.21-4.48%8,211,430
Jan 11, 20260.220.220.220.220.22-3,176,782
Jan 8, 20260.230.230.220.220.22-3.04%6,997,840
Jan 7, 20260.230.240.230.230.230.88%8,932,558
Jan 6, 20260.230.230.220.230.231.33%17,426,900
Jan 5, 20260.230.230.220.230.23-1.32%7,959,623
Jan 4, 20260.230.230.230.230.23-0.87%2,777,850
Dec 31, 20250.230.230.230.230.233.14%4,500,796
Dec 30, 20250.230.230.220.220.22-3.04%6,391,373
Dec 29, 20250.230.230.230.230.23-1.71%6,802,466
Dec 28, 20250.230.240.230.230.232.63%16,110,660
Dec 25, 20250.220.230.220.230.233.17%12,263,140
Dec 24, 20250.240.240.220.220.22-7.53%28,862,060
Dec 23, 20250.240.240.240.240.241.27%8,932,309
Dec 22, 20250.240.240.230.240.24-1.26%9,624,995
Dec 21, 20250.240.250.240.240.24-1.24%9,195,519
Dec 18, 20250.230.240.230.240.245.68%21,034,360
Dec 17, 20250.220.230.220.230.232.69%4,752,471
Dec 16, 20250.230.230.220.220.22-1.33%1,901,222
Dec 15, 20250.230.230.220.230.23-4,642,228
Dec 14, 20250.230.230.230.230.230.89%5,794,238
Dec 11, 20250.220.230.220.220.222.75%10,346,450
Dec 10, 20250.210.220.210.220.222.35%5,623,928
Dec 9, 20250.220.220.210.210.21-0.47%2,541,366
Dec 8, 20250.210.220.210.210.210.94%2,021,517
Dec 7, 20250.210.210.210.210.211.92%3,065,674
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