Skip to main content
Al Safat Investment Company K.S.C. (KWSE:ALSAFAT)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.263
+0.003 (1.15%)
At close: Mar 5, 2026

KWSE:ALSAFAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.260.270.260.260.261.15%75,362
Mar 4, 20260.250.260.250.260.26-0.76%4,967
Mar 3, 20260.250.260.250.260.261.16%11,485
Mar 2, 20260.250.260.250.260.26-2.26%83,377
Feb 24, 20260.270.270.260.270.27-1.12%602
Feb 23, 20260.270.270.270.270.270.37%530,378
Feb 22, 20260.260.270.260.270.270.38%106,440
Feb 19, 20260.270.270.260.270.27-2.56%183,262
Feb 18, 20260.270.270.270.270.270.74%248,692
Feb 17, 20260.270.270.270.270.27-0.37%556,938
Feb 16, 20260.270.280.270.270.27-0.73%675,285
Feb 15, 20260.270.280.270.270.27-0.72%316,660
Feb 12, 20260.280.280.270.280.28-0.72%548,033
Feb 11, 20260.270.280.270.280.281.09%471,189
Feb 10, 20260.280.290.270.280.28-3.17%1,926,860
Feb 9, 20260.270.280.270.280.286.37%3,984,374
Feb 8, 20260.260.270.260.270.271.91%639,116
Feb 5, 20260.270.270.260.260.26-2.96%140,985
Feb 4, 20260.270.270.270.270.27-459,876
Feb 3, 20260.260.270.260.270.274.65%1,040,478
Feb 2, 20260.250.260.250.260.261.98%581,841
Feb 1, 20260.250.250.250.250.251.20%663,179
Jan 29, 20260.250.260.250.250.25-0.79%319,815
Jan 28, 20260.260.270.250.250.25-2.70%755,809
Jan 27, 20260.250.270.250.260.262.37%596,851
Jan 26, 20260.260.270.250.250.25-2.69%1,926,970
Jan 25, 20260.270.280.260.260.26-3.70%550,582
Jan 22, 20260.270.280.270.270.27-1.46%1,035,003
Jan 21, 20260.270.280.270.270.270.37%667,312
Jan 20, 20260.260.270.260.270.275.00%2,097,260
Jan 19, 20260.260.270.260.260.263.59%1,957,584
Jan 15, 20260.260.260.250.250.25-2.33%515,119
Jan 14, 20260.260.260.250.260.26-0.39%224,568
Jan 13, 20260.260.260.250.260.260.39%443,707
Jan 12, 20260.260.270.260.260.26-1.15%659,890
Jan 11, 20260.260.270.260.260.26-1.14%402,992
Jan 8, 20260.270.270.260.260.26-2.59%163,321
Jan 7, 20260.270.270.270.270.27-212,201
Jan 6, 20260.260.280.260.270.271.89%565,497
Jan 5, 20260.270.280.270.270.27-3.28%721,901
Jan 4, 20260.260.280.260.270.272.62%345,245
Dec 31, 20250.260.270.260.270.271.14%1,190,752
Dec 30, 20250.270.270.260.260.26-0.38%1,028,958
Dec 29, 20250.270.270.270.270.27-2.21%1,124,906
Dec 28, 20250.270.270.270.270.270.37%1,173,230
Dec 25, 20250.270.270.270.270.27-1.10%267,713
Dec 24, 20250.270.270.270.270.27-0.36%856,390
Dec 23, 20250.270.280.270.270.27-0.36%937,613
Dec 22, 20250.270.280.270.280.281.48%1,074,406
Dec 21, 20250.270.280.270.270.270.37%1,452,723
Dec 18, 20250.270.280.270.270.27-1.10%1,364,463
Dec 17, 20250.280.280.270.270.27-1.09%1,194,666
Dec 16, 20250.280.280.280.280.28-1,622,270
Dec 15, 20250.280.280.280.280.28-2.47%539,688
Dec 14, 20250.280.290.280.280.280.71%395,522
Dec 11, 20250.270.280.270.280.283.31%1,979,275
Dec 10, 20250.260.270.260.270.274.62%1,188,773
Dec 9, 20250.260.270.260.260.260.39%319,806
Dec 8, 20250.260.260.260.260.26-0.38%219,831
Dec 7, 20250.260.260.260.260.261.17%229,572
Dec 4, 20250.260.260.250.260.26-0.39%56,033
Dec 3, 20250.250.260.250.260.262.79%627,404
Dec 2, 20250.260.260.250.250.25-4.56%536,928
Dec 1, 20250.270.270.260.260.26-2.23%259,324
Nov 30, 20250.270.270.260.270.27-0.74%324,704
Nov 27, 20250.270.270.270.270.270.37%224,811
Nov 26, 20250.270.270.270.270.27-335,961
Nov 25, 20250.280.280.270.270.27-1.82%359,764
Nov 24, 20250.280.280.270.280.28-1.08%764,949
Nov 23, 20250.280.280.270.280.28-0.36%17,191
Nov 20, 20250.280.280.280.280.280.72%54,638
Nov 19, 20250.270.280.270.280.281.09%403,924
Nov 18, 20250.280.280.270.270.27-2.14%239,677
Nov 17, 20250.280.280.280.280.282.19%154,075
Nov 16, 20250.280.280.270.270.27-2.49%368,414
Nov 13, 20250.290.290.280.280.28-1.40%874,968
Nov 12, 20250.290.290.280.290.29-2.06%1,083,459
Nov 11, 20250.290.290.290.290.29-0.34%868,570
Nov 10, 20250.290.300.290.290.29-0.34%880,430
Nov 9, 20250.290.300.290.290.29-705,043
Nov 6, 20250.290.300.290.290.291.03%3,222,978
Nov 5, 20250.300.300.290.290.29-2.36%628,934
Nov 4, 20250.290.300.290.300.302.77%2,109,541
Nov 3, 20250.290.290.290.290.29-1.03%573,695
Nov 2, 20250.290.300.290.290.290.69%798,887
Oct 30, 20250.290.300.290.290.29-1.36%816,949
Oct 29, 20250.290.290.290.290.291.03%1,206,091
Oct 28, 20250.300.300.290.290.29-3.96%2,924,201
Oct 27, 20250.310.310.300.300.30-0.66%2,342,547
Oct 26, 20250.300.310.300.310.311.67%3,852,872
Oct 23, 20250.300.300.290.300.301.35%13,888,090
Oct 22, 20250.290.300.280.300.302.07%11,992,710
Oct 21, 20250.270.290.270.290.296.23%8,725,401
Oct 20, 20250.270.270.270.270.272.63%5,286,812
Oct 19, 20250.260.270.260.270.271.53%2,563,040
Oct 16, 20250.260.270.260.260.26-1,441,312
Oct 15, 20250.270.270.260.260.26-1.13%848,420
Oct 14, 20250.260.270.260.270.272.32%2,322,281
Oct 13, 20250.250.260.250.260.263.60%3,056,878
Oct 12, 20250.240.250.240.250.252.04%2,151,533