Skip to main content
Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0970
+0.0052 (5.66%)
At close: Mar 5, 2026

KWSE:AMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.090.100.090.100.105.66%99,410
Mar 4, 20260.090.090.080.090.09-0.22%26,650
Mar 3, 20260.090.090.090.090.092.22%16,010
Mar 2, 20260.090.090.080.090.09-4.46%116,818
Feb 24, 20260.090.090.090.090.093.52%36
Feb 23, 20260.090.090.090.090.09-3.40%133,764
Feb 22, 20260.090.090.090.090.091.84%69,256
Feb 19, 20260.100.100.090.090.09-4.64%137,897
Feb 18, 20260.100.100.100.100.104.75%1,001
Feb 17, 20260.090.090.090.090.09-4.54%10,463
Feb 16, 20260.090.100.090.100.10-0.51%112,429
Feb 15, 20260.090.100.090.100.10-235,609
Feb 12, 20260.100.100.090.100.101.56%11
Feb 11, 20260.090.100.090.100.101.05%57
Feb 10, 20260.100.100.090.100.100.21%28,030
Feb 9, 20260.100.100.090.090.090.21%52,016
Feb 8, 20260.090.100.090.090.09-1.46%287,760
Feb 5, 20260.100.100.090.100.101.80%18,555
Feb 4, 20260.090.090.090.090.090.21%89,050
Feb 3, 20260.100.100.090.090.09-3.98%31,920
Feb 2, 20260.100.100.090.100.10-785
Feb 1, 20260.100.100.100.100.101.77%1,939
Jan 29, 20260.100.100.090.100.10-1.63%175,323
Jan 28, 20260.100.100.100.100.103.05%78,079
Jan 27, 20260.100.100.100.100.10-0.42%64,279
Jan 26, 20260.100.100.100.100.10-2.65%221,520
Jan 25, 20260.100.100.100.100.10-0.91%275,010
Jan 22, 20260.100.100.100.100.100.10%152,663
Jan 21, 20260.100.100.100.100.10-0.20%17,257
Jan 20, 20260.100.100.100.100.103.23%6,403
Jan 19, 20260.100.100.100.100.10-2.14%14,020
Jan 15, 20260.100.100.100.100.10-1.90%285,754
Jan 14, 20260.100.100.100.100.101.73%20,025
Jan 13, 20260.100.100.100.100.102.29%279,907
Jan 12, 20260.100.100.100.100.10-1.13%253,105
Jan 11, 20260.100.100.100.100.10-2.90%11,999
Jan 8, 20260.100.100.100.100.10-0.50%19,095
Jan 7, 20260.100.100.100.100.100.60%5,410
Jan 6, 20260.100.100.100.100.10-0.10%11,556
Jan 5, 20260.100.100.100.100.10-1.96%160,722
Jan 4, 20260.100.100.100.100.10-100,003
Dec 31, 20250.100.100.100.100.100.99%2,592
Dec 30, 20250.100.100.100.100.10-0.98%383,748
Dec 29, 20250.100.100.100.100.10-0.97%66,699
Dec 28, 20250.100.100.100.100.10-1
Dec 25, 20250.100.100.100.100.101.98%39,369
Dec 24, 20250.100.100.100.100.10-0.98%71,357
Dec 23, 20250.100.100.100.100.10-32,227
Dec 22, 20250.100.100.100.100.10-0.97%131,638
Dec 21, 20250.100.100.100.100.101.98%51,502
Dec 18, 20250.100.100.100.100.10-0.98%256,793
Dec 17, 20250.100.100.100.100.10-19,510
Dec 16, 20250.100.100.100.100.10-1.92%197,923
Dec 15, 20250.100.110.100.100.10-0.95%113,621
Dec 14, 20250.110.110.100.110.110.96%40,241
Dec 11, 20250.100.110.100.100.10-133,299
Dec 10, 20250.100.100.100.100.100.97%166,871
Dec 9, 20250.100.100.100.100.102.69%1,137,721
Dec 8, 20250.100.100.100.100.10-0.69%260,783
Dec 7, 20250.100.100.100.100.101.00%157,758
Dec 4, 20250.100.100.100.100.10-0.79%19,988
Dec 3, 20250.100.100.100.100.100.90%395,156
Dec 2, 20250.100.100.100.100.10-1.09%483,512
Dec 1, 20250.100.100.100.100.10-0.98%248,986
Nov 30, 20250.100.100.100.100.10-160,095
Nov 27, 20250.100.100.100.100.10-87,766
Nov 26, 20250.100.100.100.100.10-68,590
Nov 25, 20250.100.100.100.100.101.59%130,567
Nov 24, 20250.100.100.100.100.10-0.30%161,913
Nov 23, 20250.100.100.100.100.10-1.27%189,814
Nov 20, 20250.100.110.100.100.10-384,205
Nov 19, 20250.100.110.100.100.10-4.67%662,648
Nov 18, 20250.110.110.100.110.11-1.83%2,214,493
Nov 17, 20250.100.110.100.110.115.83%3,301,406
Nov 16, 20250.110.110.100.100.10-1.90%1,803,291
Nov 13, 20250.100.110.100.110.11-1,571,928
Nov 12, 20250.110.110.100.110.11-0.94%907,732
Nov 11, 20250.100.110.100.110.110.95%940,943
Nov 10, 20250.100.110.100.110.11-718,680
Nov 9, 20250.100.110.100.110.111.94%671,150
Nov 6, 20250.110.110.100.100.10-1.90%1,090,366
Nov 5, 20250.110.110.100.110.11-3.67%2,027,908
Nov 4, 20250.110.110.110.110.11-0.91%1,316,993
Nov 3, 20250.110.110.110.110.11-1.79%1,903,792
Nov 2, 20250.110.120.110.110.11-2.61%2,151,110
Oct 30, 20250.120.120.110.120.12-2,707,640
Oct 29, 20250.110.120.110.120.12-1,090,817
Oct 28, 20250.120.120.110.120.12-1,764,657
Oct 27, 20250.120.120.110.120.12-3.36%9,922,886
Oct 26, 20250.120.120.120.120.120.85%2,843,483
Oct 23, 20250.120.130.120.120.12-0.84%16,737,190
Oct 22, 20250.110.130.110.120.1212.26%32,990,850
Oct 21, 20250.110.110.110.110.11-2.75%4,475,616
Oct 20, 20250.110.110.110.110.110.93%3,251,423
Oct 19, 20250.110.110.110.110.11-0.92%2,211,363
Oct 16, 20250.110.110.110.110.114.81%6,783,178
Oct 15, 20250.100.110.100.100.10-3,715,626
Oct 14, 20250.110.110.100.100.10-4.59%3,852,722
Oct 13, 20250.110.110.110.110.113.81%5,810,553
Oct 12, 20250.110.120.100.110.11-2.78%17,904,360