Skip to main content
Arkan Al-Kuwait Real Estate Company K.S.C.P. (KWSE:ARKAN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.305
+0.005 (1.67%)
At close: Dec 4, 2025

KWSE:ARKAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.300.310.300.310.311.67%1,237,240
Dec 3, 20250.300.310.300.300.301.35%832,558
Dec 2, 20250.310.310.290.300.30-3.90%3,154,754
Dec 1, 20250.320.320.300.310.31-3.45%1,457,585
Nov 30, 20250.330.330.320.320.32-2.74%334,039
Nov 27, 20250.330.330.320.330.330.31%1,696,077
Nov 26, 20250.330.330.320.330.330.93%401,134
Nov 25, 20250.330.340.320.320.32-2.70%2,691,532
Nov 24, 20250.320.330.320.330.333.10%3,503,397
Nov 23, 20250.320.330.320.320.321.89%2,082,500
Nov 20, 20250.320.330.310.320.32-0.31%2,006,425
Nov 19, 20250.320.330.310.320.32-1,685,737
Nov 18, 20250.320.330.280.320.32-2.75%8,141,381
Nov 17, 20250.320.340.320.330.333.81%8,196,097
Nov 16, 20250.360.360.310.320.32-11.52%8,963,435
Nov 13, 20250.350.370.350.360.362.59%17,839,120
Nov 12, 20250.350.360.350.350.35-0.29%2,930,708
Nov 11, 20250.340.350.330.350.352.96%3,399,999
Nov 10, 20250.330.340.330.340.343.68%1,344,751
Nov 9, 20250.310.330.310.330.333.16%3,818,184
Nov 6, 20250.330.330.310.320.32-2.77%921,466
Nov 5, 20250.340.340.320.330.33-4.13%1,657,034
Nov 4, 20250.350.350.340.340.34-2.02%2,140,896
Nov 3, 20250.360.360.340.350.35-1.70%6,147,178
Nov 2, 20250.360.380.350.350.350.86%9,960,126
Oct 30, 20250.330.350.330.350.356.40%9,080,974
Oct 29, 20250.340.350.320.330.33-3.24%17,126,060
Oct 28, 20250.320.340.320.340.346.60%7,245,633
Oct 27, 20250.310.340.310.320.321.27%17,077,980
Oct 26, 20250.320.320.300.310.31-0.95%4,242,442
Oct 23, 20250.310.320.300.320.320.63%4,045,425
Oct 22, 20250.310.320.310.320.323.28%8,446,406
Oct 21, 20250.310.320.300.310.31-2.87%3,168,793
Oct 20, 20250.330.340.290.310.31-2.18%10,501,490
Oct 19, 20250.250.320.250.320.3233.75%30,825,250
Oct 16, 20250.210.240.210.240.2413.21%16,284,420
Oct 15, 20250.210.220.210.210.212.42%5,228,203
Oct 14, 20250.210.210.200.210.210.49%4,628,813
Oct 13, 20250.200.210.200.210.215.64%3,584,102
Oct 12, 20250.190.210.190.200.202.63%3,234,755
Oct 9, 20250.190.190.190.190.191.06%1,557,947
Oct 8, 20250.180.190.180.190.192.73%1,418,042
Oct 7, 20250.180.190.180.180.18-1.61%582,818
Oct 6, 20250.190.190.190.190.19-2.11%1,037,680
Oct 5, 20250.200.200.190.190.19-1.55%263,440
Oct 2, 20250.200.200.190.190.19-0.52%353,019
Oct 1, 20250.200.200.190.190.19-0.51%195,681
Sep 30, 20250.200.200.190.200.20-0.51%170,299
Sep 29, 20250.200.200.200.200.20-0.51%1,335,984
Sep 28, 20250.200.200.200.200.20-0.51%622,773
Sep 25, 20250.200.200.200.200.20-1,014,865
Sep 24, 20250.210.210.200.200.20-1.98%1,720,354
Sep 23, 20250.190.200.190.200.205.21%1,390,801
Sep 22, 20250.190.190.190.190.191.05%41,336
Sep 21, 20250.190.190.190.190.19-0.52%264,345
Sep 18, 20250.200.200.190.190.19-2.05%1,169,523
Sep 17, 20250.190.200.190.200.20-639,609
Sep 16, 20250.200.200.190.200.20-2.99%307,424
Sep 15, 20250.200.210.190.200.20-0.50%789,439
Sep 14, 20250.200.210.200.200.202.02%1,262,407
Sep 11, 20250.200.200.190.200.192.06%243,052
Sep 10, 20250.190.200.190.190.192.11%1,777,776
Sep 9, 20250.200.200.190.190.18-2.56%2,546,825
Sep 8, 20250.200.200.190.200.19-2.01%1,057,794
Sep 7, 20250.210.210.190.200.19-2.93%1,711,498
Sep 3, 20250.210.210.200.210.20-921,409
Sep 2, 20250.210.210.200.210.20-0.49%429,980
Sep 1, 20250.210.210.210.210.20-1.44%310,785
Aug 31, 20250.210.220.200.210.20-0.95%339,557
Aug 28, 20250.220.220.210.210.200.96%214,024
Aug 27, 20250.220.220.210.210.20-2.34%2,104,906
Aug 26, 20250.220.220.210.210.21-0.93%110,855
Aug 25, 20250.220.220.210.220.21-1.37%257,263
Aug 24, 20250.220.220.220.220.21-270,210
Aug 21, 20250.230.230.220.220.21-4.37%969,123
Aug 20, 20250.230.230.220.230.222.23%972,464
Aug 19, 20250.230.230.220.220.22-3.03%3,120,401
Aug 18, 20250.210.230.210.230.228.96%7,619,244
Aug 17, 20250.210.220.210.210.21-1,773,627
Aug 14, 20250.210.220.210.210.211.44%3,625,878
Aug 13, 20250.200.210.200.210.204.50%2,375,441
Aug 12, 20250.200.200.200.200.19-1,031,679
Aug 11, 20250.200.200.200.200.192.56%615,521
Aug 10, 20250.210.210.200.200.19-7.58%2,285,687
Aug 7, 20250.210.220.210.210.20-0.94%1,587,425
Aug 6, 20250.210.220.210.210.210.95%4,651,034
Aug 5, 20250.200.220.200.210.204.46%3,784,509
Aug 4, 20250.200.210.200.200.20-2.42%942,556
Aug 3, 20250.210.210.210.210.20-1.43%1,330,747
Jul 31, 20250.210.220.200.210.20-1.87%16,450,030
Jul 30, 20250.190.210.190.210.2120.22%11,732,700
Jul 29, 20250.180.190.180.180.17-1.11%1,309,928
Jul 28, 20250.190.190.180.180.17-5.26%1,687,813
Jul 27, 20250.190.200.190.190.182.15%4,819,779
Jul 24, 20250.190.190.180.190.180.54%897,185
Jul 23, 20250.190.190.190.190.18-0.54%897,605
Jul 22, 20250.190.190.180.190.18-0.53%604,449
Jul 21, 20250.190.190.170.190.182.75%2,840,969
Jul 20, 20250.190.190.160.180.180.55%2,258,754
Jul 17, 20250.210.210.170.180.18-11.27%9,475,224