Skip to main content
Amar Finance and Leasing Company - KPSC (KWSE:AMAR)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.113
+0.004 (3.67%)
At close: Apr 28, 2026

KWSE:AMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.120.110.110.113.67%13,880,100
Apr 27, 20260.110.110.110.110.111.87%4,246,999
Apr 26, 20260.110.110.110.110.111.90%901,949
Apr 23, 20260.100.110.100.110.11-1,594,107
Apr 22, 20260.110.110.100.110.11-535,415
Apr 21, 20260.110.110.100.110.110.96%3,358,026
Apr 20, 20260.100.110.100.100.10-0.95%844,251
Apr 19, 20260.110.110.100.110.11-1,222,796
Apr 16, 20260.100.110.100.110.11-0.94%1,402,245
Apr 15, 20260.100.110.100.110.11-398,792
Apr 14, 20260.110.110.100.110.111.92%523,485
Apr 13, 20260.100.110.100.100.105.37%3,264,013
Apr 12, 20260.090.100.090.100.109.67%1,484,846
Apr 9, 20260.090.090.090.090.090.11%26,019
Apr 8, 20260.090.090.090.090.094.29%15
Apr 7, 20260.090.090.090.090.09-4.86%224,683
Apr 6, 20260.090.090.090.090.09-0.44%7,415
Apr 5, 20260.090.090.090.090.091.11%108,100
Apr 2, 20260.090.090.090.090.090.22%28,714
Apr 1, 20260.090.090.080.090.091.01%15,672
Mar 31, 20260.090.090.080.090.093.37%38,061
Mar 30, 20260.080.090.080.090.091.18%124,300
Mar 29, 20260.090.090.090.090.09-0.58%197,880
Mar 26, 20260.090.090.090.090.09-1.72%49,757
Mar 25, 20260.090.090.090.090.09-2.79%93,123
Mar 24, 20260.090.090.090.090.09-1.97%67,060
Mar 18, 20260.090.090.090.090.097.29%55,946
Mar 17, 20260.090.090.090.090.09-329
Mar 16, 20260.090.090.090.090.09-3.19%21,809
Mar 15, 20260.090.090.090.090.091.50%79,757
Mar 12, 20260.090.090.090.090.09-1.25%34,920
Mar 11, 20260.090.090.090.090.091.98%31,115
Mar 10, 20260.090.090.090.090.090.94%339,789
Mar 9, 20260.090.100.080.090.09-11.25%156,466
Mar 8, 20260.090.100.090.100.10-1.03%3,106
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