Skip to main content
Al-Ahleia Insurance Company S.A.K.P. (KWSE:AINS)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.751
0.00 (0.00%)
At close: Mar 8, 2026

KWSE:AINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.720.750.720.750.75-0.27%10,701
Mar 4, 20260.730.750.730.750.751.07%13,025
Mar 3, 20260.750.750.750.750.752.05%300
Mar 2, 20260.690.750.690.730.730.14%30,087
Feb 24, 20260.760.760.720.730.73-3.70%32,759
Feb 23, 20260.760.760.760.760.763.70%1
Feb 22, 20260.750.750.730.730.73-3.95%35,700
Feb 19, 20260.760.760.760.760.763.68%13,071
Feb 18, 20260.730.760.730.730.73-4.06%14,328
Feb 17, 20260.740.760.730.760.762.69%121,500
Feb 16, 20260.720.740.690.740.744.20%346,647
Feb 15, 20260.740.740.710.710.71-17,350
Feb 12, 20260.740.740.710.710.71-3.64%70,505
Feb 11, 20260.780.780.650.740.74-9.30%1,242,464
Feb 10, 20260.820.820.820.820.822.77%1,600
Feb 9, 20260.800.800.800.800.80-0.63%15,968
Feb 8, 20260.800.820.760.800.80-3.03%31,511
Feb 5, 20260.830.830.830.830.83--
Feb 4, 20260.830.830.830.830.83--
Feb 3, 20260.830.830.830.830.83-100
Feb 2, 20260.830.830.830.830.83--
Feb 1, 20260.830.830.830.830.830.61%20
Jan 29, 20260.810.820.810.820.822.12%900
Jan 28, 20260.800.800.800.800.80-2.07%55
Jan 27, 20260.820.820.820.820.82--
Jan 26, 20260.800.820.800.820.820.61%705
Jan 25, 20260.800.830.710.820.82-1.21%4,932
Jan 22, 20260.830.830.830.830.83-1.20%500
Jan 21, 20260.840.840.840.840.84--
Jan 20, 20260.840.840.840.840.84--
Jan 19, 20260.840.840.840.840.84--
Jan 15, 20260.840.840.840.840.84--
Jan 14, 20260.840.840.840.840.841.83%500
Jan 13, 20260.820.820.820.820.82--
Jan 12, 20260.820.820.810.820.82-100,200
Jan 11, 20260.820.820.820.820.82-1.80%100,000
Jan 8, 20260.830.840.830.840.84-10,799
Jan 7, 20260.840.840.840.840.84--
Jan 6, 20260.840.840.840.840.84--
Jan 5, 20260.840.840.840.840.84--
Jan 4, 20260.840.840.820.840.841.83%431
Dec 31, 20250.830.830.820.820.82-1.20%135,063
Dec 30, 20250.820.830.820.830.83-20,050
Dec 29, 20250.830.830.830.830.83--
Dec 28, 20250.820.830.820.830.83-3,150
Dec 25, 20250.820.830.820.830.83-5,000
Dec 24, 20250.830.830.790.830.83-350
Dec 23, 20250.820.830.820.830.83-291
Dec 22, 20250.810.830.810.830.830.12%221
Dec 21, 20250.820.830.820.830.83-0.12%27,550
Dec 18, 20250.810.830.810.830.831.22%113,702
Dec 17, 20250.830.830.810.820.82-0.24%120,151
Dec 16, 20250.830.830.800.820.82-0.84%110,895
Dec 15, 20250.820.830.800.830.83-0.12%100,053
Dec 14, 20250.830.830.820.830.83-50,002
Dec 11, 20250.800.830.800.830.83-40,388
Dec 10, 20250.830.830.830.830.83-2.24%1,145
Dec 9, 20250.850.850.850.850.85--
Dec 8, 20250.850.850.850.850.85-0.12%5
Dec 7, 20250.820.850.780.850.853.66%10,895
Dec 4, 20250.810.820.810.820.821.23%85,282
Dec 3, 20250.800.810.800.810.81-2,301
Dec 2, 20250.800.810.800.810.81-0.12%2,501
Dec 1, 20250.810.870.810.810.810.12%2,700
Nov 30, 20250.840.840.810.810.810.25%30,202
Nov 27, 20250.870.870.810.810.81-2.65%74,261
Nov 26, 20250.820.830.820.830.83-14,553
Nov 25, 20250.840.870.820.830.83-68,137
Nov 24, 20250.900.900.810.830.83-0.60%170,961
Nov 23, 20250.820.900.820.840.84-185,209
Nov 20, 20250.800.840.800.840.844.37%126,061
Nov 19, 20250.800.800.800.800.80-0.25%14,000
Nov 18, 20250.800.800.800.800.80--
Nov 17, 20250.800.800.780.800.80-9,104
Nov 16, 20250.800.800.800.800.80-0.25%1,001
Nov 13, 20250.780.800.760.800.801.13%73,592
Nov 12, 20250.780.800.770.800.80-0.50%87,701
Nov 11, 20250.790.800.790.800.80-0.13%25,329
Nov 10, 20250.790.810.790.800.80-120,278
Nov 9, 20250.800.800.790.800.80-0.62%35,000
Nov 6, 20250.800.810.800.810.81-0.62%20,001
Nov 5, 20250.800.810.800.810.811.25%31,099
Nov 4, 20250.810.810.800.800.80-0.87%17,310
Nov 3, 20250.810.810.800.810.81-1.59%50,338
Nov 2, 20250.810.820.780.820.82-0.36%82,183
Oct 30, 20250.810.820.810.820.822.24%10,850
Oct 29, 20250.810.810.800.810.81-2,650
Oct 28, 20250.810.810.810.810.81-1,889
Oct 27, 20250.810.810.810.810.810.63%200
Oct 26, 20250.800.800.800.800.80--
Oct 23, 20250.810.810.800.800.801.27%11,345
Oct 22, 20250.790.790.790.790.79--
Oct 21, 20250.800.810.780.790.79-1.86%200,501
Oct 20, 20250.800.810.780.810.81-0.49%17,173
Oct 19, 20250.800.810.800.810.81-5,005
Oct 16, 20250.810.810.810.810.81--
Oct 15, 20250.810.810.810.810.81--
Oct 14, 20250.800.810.800.810.81-0.12%14,671
Oct 13, 20250.810.810.810.810.81-1,001
Oct 12, 20250.810.810.810.810.81--