Action Energy Company K.S.C (Public) (KWSE:ALFTAQA)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 0.270
0.00 (0.00%)
At close: Apr 28, 2026
KWSE:ALFTAQA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,483,537 |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 1,233,625 |
| Apr 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,092,106 |
| Apr 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.37% | 942,324 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 705,534 |
| Apr 21, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 1,308,016 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,627,530 |
| Apr 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 2,236,224 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,341,244 |
| Apr 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 3,426,699 |
| Apr 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.11% | 3,098,836 |
| Apr 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 3,373,324 |
| Apr 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 835,588 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | 1,688,071 |
| Apr 8, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 2.66% | 4,091,449 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.23% | 2,409,522 |
| Apr 6, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 1,973,265 |
| Apr 5, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.58% | 3,177,064 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.88% | 4,221,743 |
| Apr 1, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 5,423,058 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.04% | 6,037,762 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | 2,358,984 |
| Mar 29, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | 1,947,277 |
| Mar 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.61% | 3,980,723 |
| Mar 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.12% | 1,324,500 |
| Mar 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 4,456,820 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.28% | 3,401,620 |
| Mar 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.72% | 6,847,682 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | 1,971,507 |
| Mar 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 742,292 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.13% | 2,222,542 |
| Mar 11, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 1,514,233 |
| Mar 10, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 4.01% | 3,910,352 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.44% | 1,093,584 |
| Mar 8, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 3,153,752 |
| Mar 5, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.89% | 4,352,944 |
| Mar 4, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.48% | 3,116,097 |
| Mar 3, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.05% | 4,954,298 |
| Mar 2, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -7.42% | 8,381,520 |
| Feb 24, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 1,779,946 |
| Feb 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 1,672,214 |
| Feb 22, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.37% | 1,205,330 |
| Feb 19, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -4.26% | 4,006,873 |
| Feb 18, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 2,649,428 |
| Feb 17, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 3,353,509 |
| Feb 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.99% | 3,471,834 |
| Feb 15, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.73% | 5,335,776 |
| Feb 12, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 2,457,903 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 12,037,800 |
| Feb 10, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.32% | 2,773,748 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 4,714,663 |
| Feb 8, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.99% | 4,669,951 |
| Feb 5, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 21,376,430 |
| Feb 4, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 4.11% | 14,982,200 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.46% | 8,438,235 |
| Feb 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.26% | 3,628,902 |
| Feb 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,737,750 |
| Jan 29, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.72% | 4,650,390 |
| Jan 28, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.46% | 5,954,356 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.56% | 10,320,310 |
| Jan 26, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.17% | 5,395,621 |
| Jan 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.50% | 6,872,762 |
| Jan 22, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 24,593,300 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -2.72% | 21,000,540 |
| Jan 20, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 8.49% | 29,403,230 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.27% | 7,594,853 |
| Jan 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 4,137,925 |
| Jan 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.54% | 4,110,580 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 6,114,845 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 7,547,795 |
| Jan 11, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -4.33% | 6,632,402 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.32% | 27,030,320 |
| Jan 7, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 10.04% | 22,113,910 |
| Jan 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.58% | 3,111,392 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 2,939,024 |
| Jan 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 885,318 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.70% | 4,395,907 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | 7,902,179 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 4,574,133 |
| Dec 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | 1,266,442 |
| Dec 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000,263 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 1,617,328 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 1,295,178 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 3,131,737 |
| Dec 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 4,326,415 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.84% | 11,261,460 |