Skip to main content
Commercial Real Estate Company K.P.S.C. (KWSE:ALTIJARIA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.195
-0.002 (-1.02%)
At close: Mar 9, 2026

KWSE:ALTIJARIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.200.200.200.200.201.55%1,405,628
Mar 4, 20260.200.200.190.190.19-1.02%473,318
Mar 3, 20260.200.200.200.200.201.03%2,899,345
Mar 2, 20260.190.200.190.190.19-4.43%931,902
Feb 24, 20260.210.210.200.200.20-1.46%1,061,546
Feb 23, 20260.210.210.200.210.21-0.96%5,441,342
Feb 22, 20260.210.210.210.210.21-0.95%2,387,085
Feb 19, 20260.210.210.210.210.21-2,850,870
Feb 18, 20260.210.210.210.210.21-0.47%576,611
Feb 17, 20260.210.210.210.210.21-1,720,614
Feb 16, 20260.210.210.210.210.21-2,082,393
Feb 15, 20260.210.210.210.210.21-1,312,535
Feb 12, 20260.210.210.210.210.21-2,422,803
Feb 11, 20260.210.210.210.210.21-879,646
Feb 10, 20260.210.210.210.210.21-1,895,209
Feb 9, 20260.210.210.210.210.210.48%1,672,832
Feb 8, 20260.210.210.210.210.210.48%2,886,191
Feb 5, 20260.210.210.210.210.21-2,765,994
Feb 4, 20260.210.210.210.210.21-1,484,942
Feb 3, 20260.210.210.210.210.210.97%7,915,115
Feb 2, 20260.210.210.210.210.210.49%2,543,705
Feb 1, 20260.210.210.210.210.21-0.48%3,689,389
Jan 29, 20260.210.210.200.210.21-2.82%3,960,471
Jan 28, 20260.220.220.210.210.21-1.39%3,750,824
Jan 27, 20260.220.220.210.220.22-3,874,020
Jan 26, 20260.220.220.210.220.22-0.46%1,326,958
Jan 25, 20260.220.220.220.220.22-0.46%2,084,493
Jan 22, 20260.220.220.220.220.22-0.46%3,977,855
Jan 21, 20260.220.220.220.220.220.46%3,217,937
Jan 20, 20260.220.220.220.220.22-0.46%7,007,014
Jan 19, 20260.220.230.220.220.221.39%8,779,648
Jan 15, 20260.220.220.210.220.22-0.92%4,451,216
Jan 14, 20260.220.220.220.220.22-0.46%25,996,840
Jan 13, 20260.220.220.220.220.220.46%35,234,020
Jan 12, 20260.220.220.220.220.22-15,292,410
Jan 11, 20260.230.230.220.220.22-2.68%22,079,430
Jan 8, 20260.230.230.220.220.220.45%14,002,500
Jan 7, 20260.230.230.220.220.22-2.19%42,665,950
Jan 6, 20260.210.230.210.230.237.55%82,879,039
Jan 5, 20260.210.210.210.210.211.92%43,662,260
Jan 4, 20260.210.210.210.210.212.46%12,752,780
Dec 31, 20250.210.210.200.200.20-0.49%4,700,668
Dec 30, 20250.210.210.200.200.20-5,236,300
Dec 29, 20250.210.210.200.200.20-5,367,101
Dec 28, 20250.210.210.200.200.20-550,780
Dec 25, 20250.200.210.200.200.20-2,067,675
Dec 24, 20250.210.210.200.200.20-0.49%3,313,110
Dec 23, 20250.210.210.200.210.21-1.44%5,277,024
Dec 22, 20250.210.210.210.210.21-1.42%3,483,204
Dec 21, 20250.210.220.210.210.21-1.40%7,209,975
Dec 18, 20250.210.210.210.210.210.47%4,420,507
Dec 17, 20250.220.220.210.210.21-0.93%3,303,004
Dec 16, 20250.220.220.210.220.22-0.92%5,025,140
Dec 15, 20250.220.220.220.220.220.93%5,288,733
Dec 14, 20250.220.220.210.220.220.47%1,828,904
Dec 11, 20250.210.220.210.210.210.47%5,568,188
Dec 10, 20250.210.210.210.210.21-3,427,795
Dec 9, 20250.210.210.210.210.210.47%3,758,812
Dec 8, 20250.210.220.210.210.21-0.93%4,642,316
Dec 7, 20250.220.220.210.210.210.47%4,462,650
Dec 4, 20250.220.220.210.210.21-1.84%4,020,869
Dec 3, 20250.200.220.200.220.226.90%13,933,554
Dec 2, 20250.200.210.200.200.200.50%4,991,821
Dec 1, 20250.200.200.200.200.200.50%3,900,372
Nov 30, 20250.200.200.200.200.20-482,453
Nov 27, 20250.200.200.200.200.20-0.50%175,401
Nov 26, 20250.200.200.200.200.20-4,197,303
Nov 25, 20250.200.200.200.200.20-3,398,280
Nov 24, 20250.200.200.200.200.200.50%5,160,899
Nov 23, 20250.200.200.200.200.200.50%2,890,021
Nov 20, 20250.200.200.200.200.201.52%6,920,033
Nov 19, 20250.200.200.200.200.200.51%2,886,637
Nov 18, 20250.200.200.200.200.20-2.00%2,613,900
Nov 17, 20250.200.200.200.200.20-1,642,862
Nov 16, 20250.200.200.200.200.20-0.50%3,747,520
Nov 13, 20250.210.210.200.200.20-1.95%5,287,052
Nov 12, 20250.200.210.200.210.213.02%5,998,166
Nov 11, 20250.200.200.200.200.20-2,465,694
Nov 10, 20250.200.200.200.200.201.02%6,842,721
Nov 9, 20250.200.200.200.200.20-1.01%2,093,349
Nov 6, 20250.200.200.200.200.20-0.50%1,098,443
Nov 5, 20250.200.200.200.200.20-0.99%3,201,382
Nov 4, 20250.210.210.200.200.20-1.94%3,332,135
Nov 3, 20250.210.210.200.210.21-1.44%3,476,993
Nov 2, 20250.210.210.210.210.21-1.88%2,132,628
Oct 30, 20250.220.220.210.210.21-0.47%2,747,430
Oct 29, 20250.220.220.210.210.210.47%3,502,499
Oct 28, 20250.220.220.210.210.21-0.93%2,773,111
Oct 27, 20250.230.230.210.220.22-4.87%9,169,821
Oct 26, 20250.210.230.210.230.2310.24%9,848,884
Oct 23, 20250.200.210.200.210.210.99%3,824,581
Oct 22, 20250.200.200.200.200.20-1,854,943
Oct 21, 20250.200.200.200.200.20-0.49%1,576,976
Oct 20, 20250.200.210.200.200.20-1,790,643
Oct 19, 20250.200.210.200.200.20-0.97%2,055,066
Oct 16, 20250.210.210.200.210.210.98%3,135,926
Oct 15, 20250.200.210.200.200.200.49%1,523,341
Oct 14, 20250.200.200.200.200.20-1,872,346
Oct 13, 20250.200.200.200.200.20-1,152,988
Oct 12, 20250.200.200.200.200.20-0.49%2,049,638