Skip to main content
Al-Deera Holding Company K.P.S.C. (KWSE:ALDEERA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.399
-0.001 (-0.25%)
At close: Mar 9, 2026

KWSE:ALDEERA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.400.400.400.400.40-0.25%911,248
Mar 8, 20260.400.410.400.400.40-1.48%188,135
Mar 5, 20260.400.410.400.410.410.50%2,096,956
Mar 4, 20260.400.420.400.400.400.25%2,984,124
Mar 3, 20260.410.420.400.400.401.26%1,988,055
Mar 2, 20260.390.400.380.400.40-2.21%254,803
Feb 24, 20260.410.410.400.410.41-1.21%1,595,794
Feb 23, 20260.410.440.410.410.410.73%3,405,136
Feb 22, 20260.410.410.400.410.410.25%1,490,697
Feb 19, 20260.420.420.400.410.41-2.63%1,697,603
Feb 18, 20260.420.430.410.420.421.45%1,875,484
Feb 17, 20260.410.420.410.410.410.73%1,914,034
Feb 16, 20260.410.410.400.410.411.49%4,211,960
Feb 15, 20260.430.430.400.400.40-5.16%1,500,544
Feb 12, 20260.430.430.420.430.43-221,040
Feb 11, 20260.430.440.420.430.430.24%2,806,357
Feb 10, 20260.430.430.420.430.43-332,027
Feb 9, 20260.430.440.420.430.43-1.16%2,634,510
Feb 8, 20260.430.430.420.430.431.90%1,790,035
Feb 5, 20260.440.440.420.420.42-2.99%2,105,186
Feb 4, 20260.450.450.430.440.44-1.81%1,709,467
Feb 3, 20260.450.460.440.440.440.23%2,830,572
Feb 2, 20260.470.480.440.440.44-5.76%3,749,876
Feb 1, 20260.470.480.460.470.471.30%5,089,312
Jan 29, 20260.470.480.450.460.46-1.91%725,586
Jan 28, 20260.490.490.470.470.47-3.08%362,190
Jan 27, 20260.490.500.480.490.491.25%4,933,862
Jan 26, 20260.490.490.470.480.48-0.82%325,581
Jan 25, 20260.500.500.480.490.49-3.58%337,853
Jan 22, 20260.500.510.500.500.500.80%2,336,750
Jan 21, 20260.490.520.480.500.501.01%5,092,658
Jan 20, 20260.490.510.470.490.491.02%4,308,243
Jan 19, 20260.490.500.490.490.490.62%1,570,182
Jan 15, 20260.510.510.490.490.49-3.76%389,611
Jan 14, 20260.500.530.490.510.511.61%3,959,410
Jan 13, 20260.500.500.490.500.501.43%278,958
Jan 12, 20260.510.520.480.490.49-3.35%850,623
Jan 11, 20260.510.530.500.510.51-0.39%1,639,804
Jan 8, 20260.510.510.500.510.510.20%548,834
Jan 7, 20260.520.530.510.510.51-2.31%769,695
Jan 6, 20260.520.530.510.520.521.36%2,386,787
Jan 5, 20260.540.540.510.510.51-4.47%2,481,898
Jan 4, 20260.580.600.540.540.54-8.98%1,984,612
Dec 31, 20250.600.610.590.590.59-1.34%1,668,778
Dec 30, 20250.620.630.590.600.60-4.32%432,695
Dec 29, 20250.630.640.620.630.63-1.42%1,194,693
Dec 28, 20250.630.640.620.630.631.28%1,365,438
Dec 25, 20250.620.630.610.630.631.13%899,337
Dec 24, 20250.620.620.620.620.620.32%202,089
Dec 23, 20250.630.630.610.620.62-1.12%2,200,170
Dec 22, 20250.610.630.610.620.622.30%2,048,527
Dec 21, 20250.600.620.590.610.612.69%1,117,852
Dec 18, 20250.590.600.580.590.590.68%1,084,597
Dec 17, 20250.600.610.590.590.59-2.64%2,372,284
Dec 16, 20250.620.620.590.610.61-0.49%4,626,550
Dec 15, 20250.610.640.600.610.610.66%5,842,035
Dec 14, 20250.570.610.570.610.619.01%3,606,542
Dec 11, 20250.520.560.520.560.566.32%4,295,567
Dec 10, 20250.520.530.520.520.520.38%1,106,936
Dec 9, 20250.530.540.520.520.52-1.70%1,894,276
Dec 8, 20250.540.540.520.530.530.57%1,736,185
Dec 7, 20250.520.580.520.530.532.73%3,491,506
Dec 4, 20250.520.520.500.510.510.20%211,323
Dec 3, 20250.510.510.500.510.512.00%191,664
Dec 2, 20250.520.530.490.500.50-3.65%1,506,231
Dec 1, 20250.530.550.520.520.52-1.89%3,434,646
Nov 30, 20250.540.540.520.530.53-728,997
Nov 27, 20250.530.540.520.530.531.73%1,144,711
Nov 26, 20250.520.540.490.520.521.17%3,871,694
Nov 25, 20250.540.540.510.520.52-4.10%1,318,272
Nov 24, 20250.540.540.520.540.540.37%1,034,689
Nov 23, 20250.530.560.520.540.540.19%743,292
Nov 20, 20250.550.550.530.530.53-0.19%454,444
Nov 19, 20250.530.540.520.540.543.28%764,035
Nov 18, 20250.540.540.490.520.52-3.36%3,449,712
Nov 17, 20250.560.560.510.540.54-2.55%2,329,133
Nov 16, 20250.620.620.520.550.55-10.28%4,306,487
Nov 13, 20250.610.640.610.610.611.83%3,607,113
Nov 12, 20250.650.660.600.600.60-6.38%3,550,576
Nov 11, 20250.680.690.640.640.64-4.46%2,867,009
Nov 10, 20250.710.730.670.670.67-4.94%1,643,255
Nov 9, 20250.700.740.690.710.711.43%4,365,085
Nov 6, 20250.720.720.700.700.70-2.24%338,938
Nov 5, 20250.720.740.700.710.71-607,604
Nov 4, 20250.720.750.710.710.710.56%2,094,519
Nov 3, 20250.730.800.710.710.71-3.01%3,059,110
Nov 2, 20250.740.750.710.730.730.41%2,567,972
Oct 30, 20250.740.760.720.730.73-0.82%1,721,757
Oct 29, 20250.750.770.730.740.74-2.13%4,592,949
Oct 28, 20250.780.800.730.750.75-1.83%2,561,122
Oct 27, 20250.800.820.760.770.77-4.38%3,689,958
Oct 26, 20250.800.870.790.800.801.52%10,122,900
Oct 23, 20250.760.870.750.790.794.23%8,271,199
Oct 22, 20250.710.770.710.760.767.23%2,801,231
Oct 21, 20250.650.710.630.710.718.46%4,090,147
Oct 20, 20250.610.660.600.650.658.51%1,441,027
Oct 19, 20250.580.610.580.600.603.45%1,082,105
Oct 16, 20250.590.600.580.580.58-1.03%491,112
Oct 15, 20250.570.590.560.590.593.54%2,642,061
Oct 14, 20250.580.590.560.570.57-2.75%677,256