Skip to main content
Kuwait Real Estate Holding Company K.P.S.C (Holding) (KWSE:ALAQARIA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0606
-0.0024 (-3.81%)
At close: Dec 4, 2025

KWSE:ALAQARIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.060.060.060.060.06-3.81%909,798
Dec 3, 20250.060.060.060.060.061.94%216,323
Dec 2, 20250.060.060.060.060.06-755,997
Dec 1, 20250.060.060.060.060.060.16%3,514,714
Nov 30, 20250.060.060.060.060.06-2.06%280,659
Nov 27, 20250.060.060.060.060.06-74,621
Nov 26, 20250.060.060.060.060.06-1.25%329,441
Nov 25, 20250.060.060.060.060.06-0.16%90,739
Nov 24, 20250.060.060.060.060.060.79%157,680
Nov 23, 20250.060.060.060.060.06-1.55%395,664
Nov 20, 20250.060.060.060.060.061.58%220,197
Nov 19, 20250.060.070.060.060.060.63%675,477
Nov 18, 20250.070.070.060.060.06-5.83%2,288,906
Nov 17, 20250.070.070.070.070.070.60%577,730
Nov 16, 20250.070.070.070.070.07-3.34%935,625
Nov 13, 20250.070.070.070.070.07-7.28%4,190,956
Nov 12, 20250.070.090.070.070.0719.87%26,793,550
Nov 11, 20250.060.060.060.060.06-0.16%745,357
Nov 10, 20250.060.060.060.060.06-1.90%548,556
Nov 9, 20250.060.060.060.060.06-0.78%778,800
Nov 6, 20250.060.070.060.060.061.11%404,570
Nov 5, 20250.060.060.060.060.06-0.79%541,613
Nov 4, 20250.060.060.060.060.06-1.40%510,497
Nov 3, 20250.060.070.060.060.06-0.46%1,213,930
Nov 2, 20250.070.070.060.060.06-0.46%600,093
Oct 30, 20250.060.070.060.070.07-1.52%1,534,892
Oct 29, 20250.070.070.060.070.070.92%2,373,218
Oct 28, 20250.070.070.070.070.07-4.94%4,077,938
Oct 27, 20250.070.080.070.070.073.30%15,062,740
Oct 26, 20250.070.070.070.070.070.15%518,796
Oct 23, 20250.060.070.060.070.072.47%4,155,802
Oct 22, 20250.070.070.060.060.06-225,644
Oct 21, 20250.060.070.060.060.061.09%802,342
Oct 20, 20250.060.060.060.060.060.47%180,482
Oct 19, 20250.060.060.060.060.06-1.54%330,950
Oct 16, 20250.070.070.060.060.061.25%350,039
Oct 15, 20250.060.070.060.060.06-2.29%207,082
Oct 14, 20250.060.070.060.070.070.92%711,815
Oct 13, 20250.060.070.060.070.07-1,568,911
Oct 12, 20250.060.070.060.070.07-1.37%1,982,663
Oct 9, 20250.070.070.060.070.071.38%4,850,827
Oct 8, 20250.070.070.060.070.07-2.99%7,684,678
Oct 7, 20250.070.070.070.070.07-6.29%8,131,477
Oct 6, 20250.070.070.070.070.074.99%4,000,064
Oct 5, 20250.070.070.060.070.076.74%5,456,668
Oct 2, 20250.060.070.060.060.0610.00%6,490,300
Oct 1, 20250.060.060.060.060.061.58%397,603
Sep 30, 20250.060.060.060.060.06-2.23%110,400
Sep 29, 20250.060.060.060.060.060.69%352,003
Sep 28, 20250.060.060.060.060.061.22%545,274
Sep 25, 20250.060.060.060.060.06-1.21%392,750
Sep 24, 20250.060.060.060.060.062.65%473,896
Sep 23, 20250.060.060.060.060.06-2.42%266,696
Sep 22, 20250.060.060.060.060.06-512,651
Sep 21, 20250.060.060.060.060.063.02%633,289
Sep 18, 20250.060.060.060.060.06-0.88%384,579
Sep 17, 20250.060.060.060.060.06-4.87%1,345,749
Sep 16, 20250.050.060.050.060.0611.82%2,932,552
Sep 15, 20250.060.060.050.050.05-1.30%163,047
Sep 14, 20250.050.050.050.050.05-2.70%322,154
Sep 11, 20250.060.060.050.060.060.54%110,907
Sep 10, 20250.050.060.050.060.06-0.36%171,490
Sep 9, 20250.060.060.050.060.062.59%227,521
Sep 8, 20250.050.050.050.050.05-0.18%856,763
Sep 7, 20250.050.060.050.050.05-1.28%533,010
Sep 3, 20250.060.060.050.050.05-5.52%743,273
Sep 2, 20250.060.060.050.060.06-4.29%2,984,314
Sep 1, 20250.060.060.060.060.06-3.04%536,118
Aug 31, 20250.060.060.060.060.06-0.32%550,413
Aug 28, 20250.060.070.060.060.06-1.10%1,189,649
Aug 27, 20250.060.070.060.060.063.59%1,035,207
Aug 26, 20250.060.070.060.060.06-2.08%337,942
Aug 25, 20250.070.070.060.060.06-4.43%571,870
Aug 24, 20250.060.070.060.070.073.15%201,398
Aug 21, 20250.070.070.060.060.06-4.52%386,091
Aug 20, 20250.060.070.060.070.077.97%6,071,247
Aug 19, 20250.060.060.060.060.060.99%577,029
Aug 18, 20250.060.060.060.060.060.16%302,836
Aug 17, 20250.060.060.060.060.06-0.49%482,268
Aug 14, 20250.060.060.060.060.06-4.98%2,045,463
Aug 13, 20250.060.070.060.060.062.23%568,945
Aug 12, 20250.060.060.060.060.06-0.94%434,766
Aug 11, 20250.060.060.060.060.06-1.09%349,532
Aug 10, 20250.070.070.060.060.06-2.28%523,192
Aug 7, 20250.060.070.060.070.070.61%268,614
Aug 6, 20250.070.070.060.070.07-2.54%562,477
Aug 5, 20250.070.070.070.070.07-1.62%923,701
Aug 4, 20250.070.070.070.070.07-1.30%4,101,610
Aug 3, 20250.070.070.070.070.072.83%2,620,724
Jul 31, 20250.070.070.070.070.072.29%4,841,378
Jul 30, 20250.070.070.070.070.073.96%10,647,590
Jul 29, 20250.060.060.060.060.061.77%9,214,516
Jul 28, 20250.060.070.060.060.06-2.36%7,689,458
Jul 27, 20250.060.070.060.060.060.95%13,048,310
Jul 24, 20250.060.070.060.060.06-1.72%4,975,518
Jul 23, 20250.070.070.060.060.06-4.48%889,491
Jul 22, 20250.070.070.070.070.070.15%22,667,790
Jul 21, 20250.070.070.070.070.071.36%12,026,940
Jul 20, 20250.060.070.060.070.072.01%1,645,969
Jul 17, 20250.060.070.060.060.061.89%2,338,083