Ali Al-Ghanim Sons Automotive Company K.S.C.P. (KWSE:ALG)
Kuwait
· Delayed Price · Currency is KWD · Price in KWF 1.011
-0.007 (-0.69%)
At close: Apr 28, 2026
KWSE:ALG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 1,073,843 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 1,017,329 |
| Apr 26, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 1,122,342 |
| Apr 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 1,039,265 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 874,002 |
| Apr 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 1,382,221 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.87% | 1,293,712 |
| Apr 19, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.71% | 1,394,689 |
| Apr 16, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 1.45% | 2,566,599 |
| Apr 15, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.01 | 1.37% | 2,063,647 |
| Apr 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.29% | 1,528,654 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.00 | 1.09% | 1,584,676 |
| Apr 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 0.20% | 827,189 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.69% | 1,416,412 |
| Apr 8, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.99 | 1.67% | 1,245,872 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.97 | -0.56% | 940,511 |
| Apr 6, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.94% | 1,000,291 |
| Apr 5, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.97 | 0.09% | 699,573 |
| Apr 2, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | -0.09% | 745,284 |
| Apr 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | 1.20% | 1,089,859 |
| Mar 31, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.96 | 1.80% | 1,586,734 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.94 | 0.47% | 800,060 |
| Mar 29, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.94 | -2.13% | 812,370 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.96 | -0.27% | 1,321,889 |
| Mar 25, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.96 | -0.38% | 1,341,008 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.96 | -0.54% | 2,010,532 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.97 | 0.09% | 627,187 |
| Mar 17, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.97 | -2.18% | 912,386 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.99 | -0.20% | 645,213 |
| Mar 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | 0.10% | 608,830 |
| Mar 12, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -1.07% | 1,125,245 |
| Mar 11, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | -0.97% | 675,607 |
| Mar 10, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | 0.98% | 905,930 |
| Mar 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.29% | 233,235 |
| Mar 8, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.87% | 69,247 |
| Mar 5, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.97% | 952,288 |
| Mar 4, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.39% | 395,091 |
| Mar 3, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | 0.88% | 1,022,079 |
| Mar 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.00 | -3.49% | 840,791 |
| Feb 24, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.03 | -0.66% | 1,347,815 |
| Feb 23, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.04 | 1.62% | 962,930 |
| Feb 22, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.02 | -0.57% | 679,130 |
| Feb 19, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.03 | -0.28% | 738,249 |
| Feb 18, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.03 | 2.52% | 1,003,005 |
| Feb 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.58% | 1,045,613 |
| Feb 16, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | - | 720,967 |
| Feb 15, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | 0.10% | 565,556 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | -0.19% | 855,395 |
| Feb 11, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | -0.19% | 672,607 |
| Feb 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.01 | - | 834,422 |
| Feb 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | - | 934,962 |
| Feb 8, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.01 | 1.38% | 787,777 |
| Feb 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | -0.49% | 719,965 |
| Feb 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.49% | 581,533 |
| Feb 3, 2026 | 1.02 | 1.03 | 1.01 | 1.03 | 1.00 | 0.79% | 799,843 |
| Feb 2, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.99 | 0.39% | 812,886 |
| Feb 1, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 0.99 | 0.60% | 632,000 |
| Jan 29, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.98 | -1.47% | 555,390 |
| Jan 28, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | - | 607,477 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.00 | 0.69% | 573,146 |
| Jan 26, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | -0.59% | 516,492 |
| Jan 25, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | -0.97% | 542,766 |
| Jan 22, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.10% | 637,444 |
| Jan 21, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | - | 957,258 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.01 | - | 604,665 |
| Jan 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | 0.29% | 662,602 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.77% | 118,795 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | 0.10% | 575,305 |
| Jan 13, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | 0.88% | 831,537 |
| Jan 12, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.49% | 748,716 |
| Jan 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.00 | - | 628,212 |
| Jan 8, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.00 | -0.20% | 583,685 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.49% | 788,493 |
| Jan 6, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.20% | 725,608 |
| Jan 5, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | -0.10% | 655,410 |
| Jan 4, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | -0.19% | 63,035 |
| Dec 31, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | 0.29% | 940,744 |
| Dec 30, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | -0.97% | 446,446 |
| Dec 29, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | - | 271,176 |
| Dec 28, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | -0.29% | 542,729 |
| Dec 25, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | 0.19% | 820,991 |
| Dec 24, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | -0.29% | 577,176 |
| Dec 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.10% | 586,392 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | 0.19% | 727,323 |
| Dec 21, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.48% | 544,027 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -0.10% | 742,403 |
| Dec 17, 2025 | 1.03 | 1.04 | 1.02 | 1.03 | 1.01 | -0.10% | 790,951 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.01 | -0.67% | 834,530 |
| Dec 15, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.38% | 747,195 |
| Dec 14, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | - | 240,435 |
| Dec 11, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.02 | 0.48% | 1,132,704 |
| Dec 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 0.10% | 974,716 |
| Dec 9, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.01 | 0.68% | 1,598,989 |
| Dec 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.49% | 994,599 |
| Dec 7, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 0.49% | 1,134,595 |
| Dec 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.59% | 1,170,431 |
| Dec 3, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 0.99 | 0.50% | 1,670,704 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | 809,556 |
| Dec 1, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 0.99 | -1.27% | 733,856 |
| Nov 30, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | -0.20% | 250,355 |