Al-Deera Holding Company K.P.S.C. (KWSE:ALDEERA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.512
+0.001 (0.20%)
At close: Dec 4, 2025
KWSE:ALDEERA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | 0.20% | 211,323 |
| Dec 3, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 191,664 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -3.65% | 1,506,231 |
| Dec 1, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 3,434,646 |
| Nov 30, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 728,997 |
| Nov 27, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 1.73% | 1,144,711 |
| Nov 26, 2025 | 0.52 | 0.54 | 0.49 | 0.52 | 0.52 | 1.17% | 3,871,694 |
| Nov 25, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -4.10% | 1,318,272 |
| Nov 24, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.37% | 1,034,689 |
| Nov 23, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 0.19% | 743,292 |
| Nov 20, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.19% | 454,444 |
| Nov 19, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 3.28% | 764,035 |
| Nov 18, 2025 | 0.54 | 0.54 | 0.49 | 0.52 | 0.52 | -3.36% | 3,449,712 |
| Nov 17, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -2.55% | 2,329,133 |
| Nov 16, 2025 | 0.62 | 0.62 | 0.52 | 0.55 | 0.55 | -10.28% | 4,306,487 |
| Nov 13, 2025 | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | 1.83% | 3,607,113 |
| Nov 12, 2025 | 0.65 | 0.66 | 0.60 | 0.60 | 0.60 | -6.38% | 3,550,576 |
| Nov 11, 2025 | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -4.46% | 2,867,009 |
| Nov 10, 2025 | 0.71 | 0.73 | 0.67 | 0.67 | 0.67 | -4.94% | 1,643,255 |
| Nov 9, 2025 | 0.70 | 0.74 | 0.69 | 0.71 | 0.71 | 1.43% | 4,365,085 |
| Nov 6, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.24% | 338,938 |
| Nov 5, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | - | 607,604 |
| Nov 4, 2025 | 0.72 | 0.75 | 0.71 | 0.71 | 0.71 | 0.56% | 2,094,519 |
| Nov 3, 2025 | 0.73 | 0.80 | 0.71 | 0.71 | 0.71 | -3.01% | 3,059,110 |
| Nov 2, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | 0.41% | 2,567,972 |
| Oct 30, 2025 | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.82% | 1,721,757 |
| Oct 29, 2025 | 0.75 | 0.77 | 0.73 | 0.74 | 0.74 | -2.13% | 4,592,949 |
| Oct 28, 2025 | 0.78 | 0.80 | 0.73 | 0.75 | 0.75 | -1.83% | 2,561,122 |
| Oct 27, 2025 | 0.80 | 0.82 | 0.76 | 0.77 | 0.77 | -4.38% | 3,689,958 |
| Oct 26, 2025 | 0.80 | 0.87 | 0.79 | 0.80 | 0.80 | 1.52% | 10,122,900 |
| Oct 23, 2025 | 0.76 | 0.87 | 0.75 | 0.79 | 0.79 | 4.23% | 8,271,199 |
| Oct 22, 2025 | 0.71 | 0.77 | 0.71 | 0.76 | 0.76 | 7.23% | 2,801,231 |
| Oct 21, 2025 | 0.65 | 0.71 | 0.63 | 0.71 | 0.71 | 8.46% | 4,090,147 |
| Oct 20, 2025 | 0.61 | 0.66 | 0.60 | 0.65 | 0.65 | 8.51% | 1,441,027 |
| Oct 19, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 3.45% | 1,082,105 |
| Oct 16, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.03% | 491,112 |
| Oct 15, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 3.54% | 2,642,061 |
| Oct 14, 2025 | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -2.75% | 677,256 |
| Oct 13, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.35% | 460,056 |
| Oct 12, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 226,825 |
| Oct 9, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.86% | 575,274 |
| Oct 8, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 1.76% | 1,097,177 |
| Oct 7, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | 0.57 | 3.08% | 1,394,544 |
| Oct 6, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | 0.18% | 1,496,306 |
| Oct 5, 2025 | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | 3.18% | 6,891,996 |
| Oct 2, 2025 | 0.50 | 0.60 | 0.50 | 0.53 | 0.53 | 8.98% | 6,763,621 |
| Oct 1, 2025 | 0.40 | 0.50 | 0.40 | 0.49 | 0.49 | 23.43% | 7,506,669 |
| Sep 30, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.49% | 932,984 |
| Sep 29, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 0.75% | 5,472,231 |
| Sep 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.74% | 234,544 |
| Sep 25, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 0.25% | 269,684 |
| Sep 24, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 0.50% | 1,998,532 |
| Sep 23, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.48% | 3,136,683 |
| Sep 22, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.50% | 110,687 |
| Sep 21, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.99% | 339,256 |
| Sep 18, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.25% | 3,270,924 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.48% | 1,632,033 |
| Sep 16, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 0.75% | 3,129,811 |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.75% | 519,148 |
| Sep 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | 129,245 |
| Sep 11, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 0.25% | 569,451 |
| Sep 10, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 0.50% | 267,582 |
| Sep 9, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 0.76% | 2,889,766 |
| Sep 8, 2025 | 0.42 | 0.43 | 0.39 | 0.40 | 0.40 | -5.48% | 6,494,243 |
| Sep 7, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | - | 4,493,543 |
| Sep 3, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.94% | 1,034,160 |
| Sep 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.74% | 273,872 |
| Sep 1, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 3.85% | 1,014,476 |
| Aug 31, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | - | 242,064 |
| Aug 28, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.90% | 809,219 |
| Aug 27, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 5.28% | 1,757,610 |
| Aug 26, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.17% | 389,955 |
| Aug 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.27% | 244,759 |
| Aug 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | 708,969 |
| Aug 21, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.55% | 508,107 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.68% | 1,962,831 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 1,822,219 |
| Aug 18, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 3,527,715 |
| Aug 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 1,879,992 |
| Aug 14, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.85% | 1,661,141 |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | 2,111,572 |
| Aug 12, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.57% | 3,691,162 |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | 4,829,668 |
| Aug 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.29% | 5,451,739 |
| Aug 7, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.07% | 5,600,551 |
| Aug 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.90% | 1,559,140 |
| Aug 5, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.30% | 3,928,037 |
| Aug 4, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 295,746 |
| Aug 3, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.60% | 502,235 |
| Jul 31, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.33% | 153,007 |
| Jul 30, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 2.08% | 147,805 |
| Jul 29, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.88% | 59,432 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | 29,722 |
| Jul 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 169,894 |
| Jul 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 60,412 |
| Jul 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 103,935 |
| Jul 22, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.58% | 600,751 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.29% | 601,687 |
| Jul 20, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.82% | 599,275 |
| Jul 17, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | 0.57% | 377,636 |