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
0.820
+0.010 (1.23%)
At close: Dec 4, 2025

KWSE:AINS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Oct 9, 20250.810.810.800.810.811.25%6,567
Oct 8, 20250.800.800.790.800.80-355,849
Oct 7, 20250.800.830.800.800.80-3.61%560,720
Oct 6, 20250.830.830.830.830.833.75%100
Oct 5, 20250.800.800.800.800.80-0.62%20,500
Oct 2, 20250.810.810.810.810.81-3.36%2,999
Oct 1, 20250.830.830.830.830.832.97%1
Sep 30, 20250.810.810.810.810.81-3.11%5,000
Sep 29, 20250.840.840.840.840.84--
Sep 28, 20250.840.840.840.840.84--
Sep 25, 20250.840.840.840.840.84--
Sep 24, 20250.810.840.810.840.84-79
Sep 23, 20250.840.840.840.840.84--
Sep 22, 20250.840.840.810.840.840.48%1,075
Sep 21, 20250.810.830.810.830.830.73%1,049
Sep 18, 20250.820.830.810.830.83-1.20%6,030
Sep 17, 20250.840.840.840.840.84--
Sep 16, 20250.810.840.810.840.843.09%35,351
Sep 15, 20250.840.840.810.810.81-4.71%3,917
Sep 14, 20250.850.850.850.850.85--
Sep 11, 20250.850.850.850.850.85-261,369
Sep 10, 20250.800.850.800.850.851.19%6
Sep 9, 20250.840.840.820.840.84-0.47%201,100
Sep 8, 20250.840.840.840.840.840.48%207,783
Sep 7, 20250.800.840.800.840.846.33%157,703
Sep 3, 20250.800.800.780.790.79-2.83%235
Sep 2, 20250.810.830.810.810.810.25%36,693
Sep 1, 20250.780.830.780.810.811.38%68,747
Aug 31, 20250.810.810.780.800.80-3.03%35,604
Aug 28, 20250.830.830.830.830.831.60%626
Aug 27, 20250.810.830.800.810.81-2.52%29,685
Aug 26, 20250.780.830.780.830.833.48%377
Aug 25, 20250.840.840.790.810.81-0.74%23,918
Aug 24, 20250.810.840.810.810.81-3.45%85,102
Aug 21, 20250.810.840.810.840.84-21,001
Aug 20, 20250.840.840.810.840.84-0.24%69,006
Aug 19, 20250.810.840.800.840.84-0.24%29,006
Aug 18, 20250.840.840.840.840.84--
Aug 17, 20250.840.840.840.840.84-0.12%1
Aug 14, 20250.850.850.850.850.85--
Aug 13, 20250.850.850.850.850.85--
Aug 12, 20250.850.850.830.850.85-6,120
Aug 11, 20250.820.850.810.850.85-0.24%34,520
Aug 10, 20250.850.850.810.850.85-0.47%15,949
Aug 7, 20250.810.850.810.850.85-0.12%2,502
Aug 6, 20250.870.870.780.850.85-4,277
Aug 5, 20250.830.940.830.850.85-801
Aug 4, 20250.780.850.780.850.859.94%335,131
Aug 3, 20250.780.790.780.780.78-1.90%35,400
Jul 31, 20250.790.790.790.790.79-355
Jul 30, 20250.790.790.790.790.79--
Jul 29, 20250.790.790.790.790.79-15,000
Jul 28, 20250.790.790.780.790.790.13%10,318
Jul 27, 20250.790.790.780.790.79-2.59%2,962
Jul 24, 20250.780.810.780.810.813.98%30,134
Jul 23, 20250.780.780.780.780.78-0.13%1,086
Jul 22, 20250.780.780.780.780.78-1.27%54,672
Jul 21, 20250.780.790.780.790.79-1.25%1,001
Jul 20, 20250.800.800.800.800.80--
Jul 17, 20250.770.850.770.800.803.90%39,291