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
0.194
-0.001 (-0.51%)
At close: Apr 28, 2026

KWSE:ALTIJARIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.200.200.190.190.19-0.51%3,749,636
Apr 27, 20260.200.200.190.200.201.04%4,131,859
Apr 26, 20260.190.190.190.190.191.05%3,909,900
Apr 23, 20260.190.190.190.190.19-4,085,519
Apr 22, 20260.190.190.190.190.19-0.52%4,030,670
Apr 21, 20260.190.190.190.190.19-4,474,722
Apr 20, 20260.190.190.190.190.19-0.52%1,890,977
Apr 19, 20260.190.190.190.190.19-1,427,217
Apr 16, 20260.190.190.190.190.19-5,648,089
Apr 15, 20260.190.200.190.190.190.52%2,855,879
Apr 14, 20260.190.190.190.190.191.59%2,787,308
Apr 13, 20260.190.190.190.190.19-1,192,953
Apr 12, 20260.190.190.190.190.19-0.53%3,637,040
Apr 9, 20260.190.190.190.190.19-1.55%3,401,178
Apr 8, 20260.190.200.180.190.195.46%2,961,205
Apr 7, 20260.180.180.180.180.18-4,534,005
Apr 6, 20260.180.180.180.180.181.10%3,975,674
Apr 5, 20260.180.180.180.180.18-0.55%2,223,446
Apr 2, 20260.180.180.180.180.180.55%2,078,606
Apr 1, 20260.180.180.180.180.18-4,470,864
Mar 31, 20260.180.180.180.180.18-0.55%3,294,300
Mar 30, 20260.180.180.180.180.18-758,313
Mar 29, 20260.190.190.180.180.18-2.15%737,608
Mar 26, 20260.190.190.190.190.19-2.11%2,117,755
Mar 25, 20260.190.190.190.190.190.53%3,633,297
Mar 24, 20260.200.200.190.190.19-3.57%4,808,182
Mar 18, 20260.200.200.190.200.200.51%2,739,775
Mar 17, 20260.200.200.200.200.20-1.02%3,175,297
Mar 16, 20260.200.200.200.200.20-0.51%2,293,424
Mar 15, 20260.200.200.200.200.20-2,164,942
Mar 12, 20260.200.200.200.200.20-0.50%1,441,489
Mar 11, 20260.200.200.200.200.201.02%1,534,196
Mar 10, 20260.200.200.200.200.201.03%1,690,136
Mar 9, 20260.200.200.200.200.20-1.02%1,001,385
Mar 8, 20260.200.200.200.200.20-1,183,928
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