Skip to main content
Al Argan International Real Estate Company - K.S.C.P. (KWSE:ARGAN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.121
+0.003 (2.54%)
At close: Apr 28, 2026

KWSE:ARGAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.120.120.120.120.122.54%17,965,740
Apr 27, 20260.120.120.120.120.121.72%5,092,712
Apr 26, 20260.110.120.110.120.121.75%3,857,640
Apr 23, 20260.110.120.110.110.11-3,887,536
Apr 22, 20260.120.120.110.110.11-2.56%5,752,682
Apr 21, 20260.120.120.120.120.120.86%6,275,166
Apr 20, 20260.120.120.120.120.12-2.52%13,101,240
Apr 19, 20260.120.120.120.120.120.85%7,442,278
Apr 16, 20260.120.120.120.120.120.85%13,496,720
Apr 15, 20260.120.120.120.120.121.74%11,154,820
Apr 14, 20260.110.120.110.120.122.68%10,528,920
Apr 13, 20260.110.120.110.110.11-5,575,974
Apr 12, 20260.110.120.110.110.111.82%9,114,116
Apr 9, 20260.110.120.110.110.11-4.35%7,631,020
Apr 8, 20260.110.120.110.120.129.52%19,236,280
Apr 7, 20260.110.110.110.110.11-1.87%12,071,280
Apr 6, 20260.100.110.100.110.116.68%9,349,334
Apr 5, 20260.100.100.100.100.104.81%9,040,383
Mar 31, 20260.100.100.090.100.100.42%1,000,504
Mar 30, 20260.100.100.090.100.100.11%210,818
Mar 29, 20260.100.100.090.100.10-3.15%632,172
Mar 26, 20260.100.100.090.100.102.61%1,236,746
Mar 25, 20260.100.100.090.100.10-0.21%1,925,571
Mar 24, 20260.100.100.100.100.10-3.52%2,569,235
Mar 18, 20260.100.100.100.100.100.10%604,949
Mar 17, 20260.100.100.100.100.10-0.50%250,197
Mar 16, 20260.100.100.100.100.10-0.60%277,841
Mar 15, 20260.100.100.100.100.101.52%792,591
Mar 12, 20260.100.100.100.100.10-1.30%1,249,154
Mar 11, 20260.100.100.100.100.101.62%1,613,656
Mar 10, 20260.100.100.100.100.102.07%1,656,554
Mar 9, 20260.100.100.100.100.10-0.41%769,629
Mar 8, 20260.100.100.100.100.10-3.67%1,645,786
Mar 5, 20260.100.100.100.100.104.46%1,528,052
Mar 4, 20260.100.100.090.100.100.42%1,233,243
Mar 3, 20260.090.100.090.100.101.80%2,568,274
Mar 2, 20260.090.100.090.090.09-2.68%991,389
Feb 24, 20260.100.100.100.100.100.10%1,266,988
Feb 23, 20260.100.100.100.100.101.47%1,525,997
Feb 22, 20260.100.100.090.100.10-2.65%958,206
Feb 19, 20260.100.100.100.100.10-3.82%2,035,141
Feb 18, 20260.100.100.100.100.100.99%504,183
Feb 17, 20260.100.100.100.100.10-1,515,449
Feb 16, 20260.100.100.100.100.10-563,330
Feb 15, 20260.100.100.100.100.10-2.88%990,541
Feb 12, 20260.100.100.100.100.100.97%731,617
Feb 11, 20260.100.110.100.100.10-1.90%1,393,810
Feb 10, 20260.110.110.100.110.11-1,581,824
Feb 9, 20260.110.110.100.110.11-2,415,023
Feb 8, 20260.110.110.100.110.111.94%3,601,030
Feb 5, 20260.110.110.100.100.10-1.90%1,642,968
Feb 4, 20260.110.110.100.110.110.96%3,464,580
Feb 3, 20260.100.110.100.100.101.96%3,007,968
Feb 2, 20260.100.100.100.100.101.09%1,335,630
Feb 1, 20260.100.100.100.100.101.61%1,591,545
Jan 29, 20260.100.100.100.100.10-2.65%3,600,664
Jan 28, 20260.100.110.100.100.10-1.92%1,537,379
Jan 27, 20260.110.110.100.100.10-0.95%1,210,370
Jan 26, 20260.110.110.100.110.11-1.87%2,410,169
Jan 25, 20260.110.110.110.110.11-1.83%4,142,980
Jan 22, 20260.110.110.110.110.110.93%5,217,723
Jan 21, 20260.110.110.110.110.110.93%5,325,998
Jan 20, 20260.110.110.100.110.112.88%12,407,290
Jan 19, 20260.110.110.100.100.10-4,997,714
Jan 15, 20260.110.110.100.100.10-0.95%1,948,954
Jan 14, 20260.110.110.110.110.11-0.94%2,022,024
Jan 13, 20260.100.110.100.110.112.91%5,790,427
Jan 12, 20260.110.110.100.100.10-2.83%5,282,131
Jan 11, 20260.110.110.100.110.11-0.93%4,542,346
Jan 8, 20260.110.110.110.110.11-2.73%5,497,693
Jan 7, 20260.110.110.110.110.11-3,892,067
Jan 6, 20260.110.110.110.110.11-0.90%4,269,619
Jan 5, 20260.110.110.110.110.110.91%1,751,928
Jan 4, 20260.110.110.110.110.11-0.90%4,342,261
Dec 31, 20250.110.110.110.110.112.78%2,985,143
Dec 30, 20250.110.110.110.110.11-2.70%5,251,855
Dec 29, 20250.110.110.110.110.11-0.89%4,838,945
Dec 28, 20250.110.110.110.110.11-1.75%3,301,285
Dec 25, 20250.110.120.110.110.11-4,322,034
Dec 24, 20250.110.120.110.110.110.88%6,985,097
Dec 23, 20250.110.120.110.110.11-4,221,810
Dec 22, 20250.120.120.110.110.11-0.88%10,140,260
Dec 21, 20250.110.120.110.110.111.79%8,872,177
Dec 18, 20250.110.120.110.110.11-0.88%16,018,210
Dec 17, 20250.110.120.110.110.11-1.74%9,835,261
Dec 16, 20250.120.120.110.120.12-2.54%18,821,320
Dec 15, 20250.120.120.120.120.12-3.28%14,511,550
Dec 14, 20250.120.130.120.120.12-1.61%10,419,930
Dec 11, 20250.130.130.120.120.12-0.80%14,092,550
Dec 10, 20250.120.130.120.130.133.31%31,460,060
Dec 9, 20250.120.120.120.120.121.68%14,730,030
Dec 8, 20250.120.120.110.120.122.59%18,699,670
Dec 7, 20250.110.120.110.120.124.50%15,622,730
Dec 4, 20250.110.110.110.110.113.74%9,053,364
Dec 3, 20250.110.110.110.110.11-1.83%2,820,271
Dec 2, 20250.110.110.110.110.110.93%4,281,368
Dec 1, 20250.110.110.110.110.11-2.70%6,234,221
Nov 30, 20250.110.110.110.110.11-4,887,902
Nov 27, 20250.110.110.110.110.11-0.89%9,149,179
Nov 26, 20250.110.110.110.110.11-0.88%9,844,455