Skip to main content
Kuwait Real Estate Holding Company - KPSC (KWSE:ALAQARIA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0596
-0.0014 (-2.30%)
At close: Apr 28, 2026

KWSE:ALAQARIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.060.060.060.06-2.30%793,924
Apr 27, 20260.060.060.060.060.060.99%1,901,743
Apr 26, 20260.060.060.060.060.062.20%755,770
Apr 23, 20260.060.060.060.060.062.78%4,975,883
Apr 22, 20260.060.060.060.060.060.17%4,170,638
Apr 21, 20260.060.060.050.060.066.30%8,472,656
Apr 20, 20260.050.060.050.050.05-0.92%429,452
Apr 19, 20260.050.060.050.050.05-2.50%1,426,925
Apr 16, 20260.050.060.050.060.062.95%1,822,403
Apr 15, 20260.060.060.050.050.05-0.55%824,231
Apr 14, 20260.050.060.050.050.056.23%6,355,446
Apr 13, 20260.050.050.050.050.051.38%4,579,903
Apr 12, 20260.050.050.050.050.052.22%3,854,306
Apr 9, 20260.050.050.050.050.05-2.17%1,045,746
Apr 8, 20260.050.050.050.050.054.75%1,213,811
Apr 7, 20260.050.050.050.050.052.76%2,380,445
Apr 6, 20260.050.050.050.050.05-0.63%547,550
Apr 5, 20260.050.050.050.050.05-5.01%1,857,924
Apr 2, 20260.050.050.050.050.050.20%81,362
Apr 1, 20260.050.050.050.050.05-114,950
Mar 31, 20260.050.050.050.050.05-2.35%433,828
Mar 30, 20260.050.050.050.050.056.25%229,208
Mar 29, 20260.050.050.050.050.05-5.88%42,738
Mar 26, 20260.050.050.050.050.053.24%379,162
Mar 25, 20260.050.050.050.050.05-0.80%34,100
Mar 24, 20260.050.050.050.050.05-2.35%46,603
Mar 18, 20260.050.050.050.050.05-2.49%38,330
Mar 17, 20260.050.050.050.050.053.56%29,000
Mar 16, 20260.050.050.050.050.052.64%8,328
Mar 15, 20260.050.050.050.050.05-3.53%178,928
Mar 12, 20260.050.060.050.050.054.72%200,004
Mar 11, 20260.050.050.050.050.050.83%92,152
Mar 10, 20260.050.050.050.050.051.05%175,662
Mar 9, 20260.050.050.050.050.050.42%22,957
Mar 8, 20260.050.050.050.050.05-1.45%248,367
Mar 5, 20260.050.050.050.050.051.05%33,520
Mar 4, 20260.050.050.050.050.05-2.05%36,510
Mar 3, 20260.050.050.050.050.05-1.61%24,500
Mar 2, 20260.050.050.040.050.051.64%90,879
Feb 24, 20260.050.050.050.050.050.62%38,377
Feb 23, 20260.050.050.050.050.05-3.00%368,136
Feb 22, 20260.050.050.050.050.05-162,541
Feb 19, 20260.050.050.050.050.05-2.91%73,078
Feb 18, 20260.050.050.050.050.05-0.77%60,765
Feb 17, 20260.050.050.050.050.05-1.14%12,278
Feb 16, 20260.050.060.050.050.05-1.87%76,276
Feb 15, 20260.050.050.050.050.05-0.74%185,893
Feb 12, 20260.060.060.050.050.050.75%219,955
Feb 11, 20260.060.060.050.050.05-1.29%31,002
Feb 10, 20260.060.060.050.050.05-1.63%71,337
Feb 9, 20260.060.060.050.060.060.36%205,576
Feb 8, 20260.060.060.050.050.051.67%623,448
Feb 5, 20260.060.060.050.050.05-1.64%100,700
Feb 4, 20260.060.060.050.050.053.20%64,084
Feb 3, 20260.060.060.050.050.05-0.56%510,492
Feb 2, 20260.050.060.050.050.05-0.93%76,092
Feb 1, 20260.060.060.050.050.05-0.18%254,528
Jan 29, 20260.060.060.050.050.05-3.22%154,941
Jan 28, 20260.060.060.060.060.06-3.45%43,550
Jan 27, 20260.060.060.060.060.062.66%174,906
Jan 26, 20260.060.060.060.060.06-1.05%70,526
Jan 25, 20260.060.060.060.060.06-2.73%470,809
Jan 22, 20260.060.060.060.060.06-0.34%483,801
Jan 21, 20260.060.060.060.060.061.20%1,109,983
Jan 20, 20260.060.060.060.060.06-0.85%318,222
Jan 19, 20260.050.060.050.060.068.32%2,104,438
Jan 15, 20260.060.060.050.050.05-4.59%590,480
Jan 14, 20260.060.060.060.060.06-0.70%73,500
Jan 13, 20260.060.060.060.060.06-2.73%291,626
Jan 12, 20260.060.060.060.060.060.34%21,154
Jan 11, 20260.060.060.050.060.06-2.17%166,556
Jan 8, 20260.060.060.060.060.06-1.48%198,160
Jan 7, 20260.060.060.060.060.062.36%50,114
Jan 6, 20260.060.060.060.060.06-3.58%108,701
Jan 5, 20260.060.060.060.060.060.82%674,991
Jan 4, 20260.060.060.060.060.06-1.45%57,465
Dec 31, 20250.060.060.060.060.064.92%215,456
Dec 30, 20250.060.060.060.060.06-2.48%494,782
Dec 29, 20250.060.060.060.060.06-2.10%167,983
Dec 28, 20250.060.060.060.060.06-1.75%33,000
Dec 25, 20250.060.060.060.060.060.96%24,300
Dec 24, 20250.060.060.060.060.06-231,575
Dec 23, 20250.060.060.060.060.06-0.48%177,835
Dec 22, 20250.060.060.060.060.06-2.19%779,391
Dec 21, 20250.060.060.060.060.06-0.93%337,086
Dec 18, 20250.060.060.060.060.062.38%177,270
Dec 17, 20250.060.070.060.060.06-2.92%378,488
Dec 16, 20250.070.070.060.070.07-0.46%483,958
Dec 15, 20250.060.070.060.070.073.82%2,254,844
Dec 14, 20250.060.060.060.060.06-0.32%543,464
Dec 11, 20250.060.070.060.060.06-2.17%1,737,905
Dec 10, 20250.060.070.060.060.061.26%2,865,279
Dec 9, 20250.070.070.060.060.06-0.62%712,512
Dec 8, 20250.060.070.060.060.063.72%2,043,375
Dec 7, 20250.060.060.060.060.061.98%376,073
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