Skip to main content
A'ayan Real Estate Company K.S.C.P. (KWSE:AAYANRE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.146
+0.001 (0.69%)
At close: Mar 9, 2026

KWSE:AAYANRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.150.140.150.150.69%2,012,289
Mar 8, 20260.140.150.140.150.15-850,099
Mar 5, 20260.140.150.140.150.152.84%1,047,194
Mar 4, 20260.150.150.140.140.14-2.76%2,502,226
Mar 3, 20260.140.150.140.150.152.84%1,130,432
Mar 2, 20260.140.140.130.140.14-0.70%330,432
Feb 24, 20260.140.140.140.140.14-1.39%1,409,232
Feb 23, 20260.140.150.140.140.141.41%524,350
Feb 22, 20260.140.140.140.140.14-1.39%582,000
Feb 19, 20260.150.150.140.140.14-1.37%1,264,674
Feb 18, 20260.150.150.150.150.15-5,098,091
Feb 17, 20260.150.150.140.150.15-3,850,562
Feb 16, 20260.140.150.140.150.151.39%7,681,926
Feb 15, 20260.150.150.140.140.14-3,996,791
Feb 12, 20260.140.150.140.140.14-0.69%2,788,298
Feb 11, 20260.150.150.150.150.15-2.68%1,618,458
Feb 10, 20260.150.150.150.150.152.05%12,163,920
Feb 9, 20260.140.150.140.150.152.10%13,418,100
Feb 8, 20260.140.140.140.140.144.38%8,611,489
Feb 5, 20260.140.140.140.140.14-0.72%3,596,092
Feb 4, 20260.140.140.140.140.141.47%2,601,103
Feb 3, 20260.140.140.140.140.140.74%6,629,532
Feb 2, 20260.130.140.130.140.142.27%2,133,004
Feb 1, 20260.130.130.130.130.131.54%383,037
Jan 29, 20260.130.130.130.130.13-2.26%1,075,055
Jan 28, 20260.140.140.130.130.13-0.75%294,010
Jan 27, 20260.130.140.130.130.130.75%1,657,965
Jan 26, 20260.130.130.130.130.13-1,316,299
Jan 25, 20260.140.140.130.130.13-2.92%1,797,709
Jan 22, 20260.140.140.140.140.141.48%2,006,330
Jan 21, 20260.140.140.130.140.14-2.17%2,099,195
Jan 20, 20260.140.140.140.140.14-2,504,685
Jan 19, 20260.130.140.130.140.142.99%6,457,933
Jan 15, 20260.140.140.130.130.13-0.74%2,453,409
Jan 14, 20260.140.140.140.140.14-0.74%2,748,934
Jan 13, 20260.130.140.130.140.141.49%2,269,166
Jan 12, 20260.130.140.130.130.13-1,441,868
Jan 11, 20260.140.140.130.130.13-1.47%1,305,150
Jan 8, 20260.140.140.130.140.14-3,051,590
Jan 7, 20260.140.140.140.140.140.74%1,841,882
Jan 6, 20260.130.140.130.140.141.50%908,873
Jan 5, 20260.130.130.130.130.13-227,972
Jan 4, 20260.130.130.130.130.13-466,731
Dec 31, 20250.130.140.130.130.131.53%804,057
Dec 30, 20250.130.140.130.130.13-3.68%2,183,356
Dec 29, 20250.140.140.130.140.14-1.45%1,151,698
Dec 28, 20250.140.140.140.140.14-0.72%1,480,811
Dec 25, 20250.140.140.140.140.14-0.71%728,707
Dec 24, 20250.140.140.140.140.14-1.41%3,962,477
Dec 23, 20250.140.140.140.140.140.71%2,485,459
Dec 22, 20250.140.140.140.140.140.71%4,588,201
Dec 21, 20250.140.140.140.140.142.19%13,202,280
Dec 18, 20250.130.140.130.140.143.79%9,106,534
Dec 17, 20250.130.130.130.130.130.76%1,410,989
Dec 16, 20250.130.130.130.130.13-2.24%3,547,659
Dec 15, 20250.140.140.130.130.13-1.47%4,063,282
Dec 14, 20250.140.140.140.140.141.49%5,613,707
Dec 11, 20250.140.140.130.130.13-1.47%10,226,074
Dec 10, 20250.130.140.130.140.141.49%9,763,021
Dec 9, 20250.140.140.130.130.13-2.19%4,866,408
Dec 8, 20250.140.140.140.140.14-0.72%493,447
Dec 7, 20250.140.140.140.140.141.47%1,825,244
Dec 4, 20250.140.140.130.140.14-6,410,446
Dec 3, 20250.130.140.130.140.143.82%3,946,560
Dec 2, 20250.130.130.130.130.13-2,645,626
Dec 1, 20250.130.140.130.130.13-2.24%924,930
Nov 30, 20250.130.140.130.130.13-743,032
Nov 27, 20250.140.140.130.130.13-2.19%636,902
Nov 26, 20250.130.140.130.140.142.24%8,384,989
Nov 25, 20250.130.140.130.130.135.51%9,396,835
Nov 24, 20250.130.130.130.130.13-2.31%1,763,048
Nov 23, 20250.130.130.130.130.13-1.52%1,109,792
Nov 20, 20250.130.130.130.130.130.76%1,368,174
Nov 19, 20250.130.130.130.130.130.77%3,469,110
Nov 18, 20250.130.130.120.130.130.78%7,036,877
Nov 17, 20250.140.140.130.130.13-5.15%10,302,290
Nov 16, 20250.140.140.140.140.14-3.55%3,383,693
Nov 13, 20250.140.140.140.140.14-0.70%4,345,325
Nov 12, 20250.140.150.140.140.14-1.39%7,501,603
Nov 11, 20250.140.150.140.140.142.13%6,194,715
Nov 10, 20250.140.140.140.140.14-4,466,519
Nov 9, 20250.140.140.140.140.14-0.70%1,937,183
Nov 6, 20250.140.150.140.140.14-0.70%2,662,901
Nov 5, 20250.150.150.140.140.14-1.38%5,300,416
Nov 4, 20250.150.150.150.150.15-1.36%2,946,512
Nov 3, 20250.150.150.150.150.15-0.68%6,152,358
Nov 2, 20250.150.150.150.150.15-11,303,630
Oct 30, 20250.150.150.150.150.15-7,492,773
Oct 29, 20250.150.150.150.150.15-0.67%16,446,080
Oct 28, 20250.150.160.150.150.152.05%28,106,750
Oct 27, 20250.150.150.150.150.15-5,184,898
Oct 26, 20250.150.150.150.150.15-2.01%16,077,540
Oct 23, 20250.140.150.140.150.159.56%20,674,770
Oct 22, 20250.140.140.130.140.141.49%4,672,711
Oct 21, 20250.140.140.130.130.13-1.47%8,502,309
Oct 20, 20250.140.150.140.140.14-4.23%20,601,760
Oct 19, 20250.130.140.130.140.148.40%24,320,190
Oct 16, 20250.130.130.130.130.130.77%3,773,853
Oct 15, 20250.130.130.130.130.13-1.52%7,066,155
Oct 14, 20250.130.140.130.130.13-0.75%5,759,436