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
0.168
-0.005 (-2.89%)
At close: Apr 28, 2026

KWSE:AAYANRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.170.170.160.170.17-0.60%1,427,393
Apr 28, 20260.170.170.170.170.17-2.89%1,379,169
Apr 27, 20260.170.180.170.170.17-0.57%2,035,981
Apr 26, 20260.170.170.170.170.173.57%4,375,077
Apr 23, 20260.170.170.170.170.170.60%2,255,377
Apr 22, 20260.160.170.160.170.172.45%2,329,626
Apr 21, 20260.160.160.160.160.163.16%2,850,324
Apr 20, 20260.160.160.160.160.161.28%1,188,144
Apr 19, 20260.160.160.150.160.160.65%1,129,756
Apr 16, 20260.150.160.150.160.164.73%2,177,528
Apr 15, 20260.150.150.150.150.15-1.33%1,242,535
Apr 14, 20260.150.150.150.150.150.67%1,040,085
Apr 13, 20260.150.150.150.150.15-1,418,132
Apr 12, 20260.150.150.150.150.150.68%1,008,246
Apr 9, 20260.150.150.150.150.15-2,933,700
Apr 8, 20260.150.150.150.150.15-3,758,917
Apr 7, 20260.150.150.150.150.15-3,313,847
Apr 6, 20260.150.150.150.150.152.07%1,132,130
Apr 5, 20260.140.150.140.150.15-490,995
Apr 2, 20260.140.150.140.150.150.69%696,467
Apr 1, 20260.150.150.140.140.140.70%1,094,549
Mar 31, 20260.140.140.140.140.140.70%1,413,788
Mar 30, 20260.140.140.140.140.14-2.07%565,816
Mar 29, 20260.150.150.140.150.15-1.36%2,636,494
Mar 26, 20260.150.150.150.150.150.68%385,716
Mar 25, 20260.140.150.140.150.151.39%2,068,686
Mar 24, 20260.140.150.140.140.14-2.04%1,168,084
Mar 18, 20260.150.150.150.150.150.68%429,582
Mar 17, 20260.150.150.150.150.15-0.68%636,735
Mar 16, 20260.150.150.150.150.15-4,160,358
Mar 15, 20260.150.150.150.150.15-893,707
Mar 12, 20260.150.150.150.150.150.68%105,332
Mar 11, 20260.150.150.150.150.150.69%937,405
Mar 10, 20260.150.150.140.150.15-0.68%2,744,238
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