Skip to main content
Arzan Financial Group for Financing and Investment - KPSC (KWSE:ARZAN)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.355
+0.005 (1.43%)
At close: Dec 4, 2025

KWSE:ARZAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.350.360.350.360.361.43%533,844
Dec 3, 20250.350.350.350.350.350.57%4,347,804
Dec 2, 20250.350.350.340.350.351.16%2,224,166
Dec 1, 20250.360.360.340.340.34-3.10%6,298,969
Nov 30, 20250.360.360.350.360.360.85%3,988,660
Nov 27, 20250.350.360.350.350.350.28%8,667,466
Nov 26, 20250.350.360.350.350.350.57%12,203,680
Nov 25, 20250.360.360.350.350.35-1.69%5,314,253
Nov 24, 20250.360.360.350.360.36-0.56%12,080,660
Nov 23, 20250.360.360.360.360.36-0.56%7,528,770
Nov 20, 20250.360.360.360.360.36-7,233,072
Nov 19, 20250.360.360.350.360.362.28%11,206,650
Nov 18, 20250.360.360.340.350.35-3.04%4,363,657
Nov 17, 20250.370.370.360.360.360.56%5,467,436
Nov 16, 20250.380.380.360.360.36-3.23%10,400,210
Nov 13, 20250.370.380.370.370.37-0.53%9,923,341
Nov 12, 20250.380.380.370.370.370.27%8,841,145
Nov 11, 20250.380.380.370.370.37-1.06%2,697,202
Nov 10, 20250.380.390.370.380.38-1.31%14,787,330
Nov 9, 20250.380.390.380.380.38-15,877,000
Nov 6, 20250.390.390.380.380.38-1.80%4,198,832
Nov 5, 20250.390.390.390.390.39-0.26%5,184,005
Nov 4, 20250.390.390.380.390.39-0.26%6,322,700
Nov 3, 20250.400.400.390.390.39-1.51%4,887,738
Nov 2, 20250.400.400.390.400.400.76%6,890,241
Oct 30, 20250.390.400.390.390.390.77%14,562,290
Oct 29, 20250.390.400.390.390.39-0.26%15,442,750
Oct 28, 20250.390.390.380.390.391.55%9,880,345
Oct 27, 20250.400.400.390.390.39-2.53%6,270,878
Oct 26, 20250.390.400.390.400.401.54%11,420,940
Oct 23, 20250.390.400.390.390.390.52%26,542,090
Oct 22, 20250.380.390.380.390.392.11%26,483,240
Oct 21, 20250.370.380.370.380.383.54%27,166,370
Oct 20, 20250.370.370.360.370.37-12,818,120
Oct 19, 20250.360.370.360.370.371.94%15,281,170
Oct 16, 20250.360.360.360.360.360.84%15,254,590
Oct 15, 20250.360.370.350.360.361.42%31,024,740
Oct 14, 20250.350.350.350.350.35-9,090,488
Oct 13, 20250.350.370.350.350.351.15%9,174,374
Oct 12, 20250.350.350.350.350.35-0.29%1,428,202
Oct 9, 20250.350.350.350.350.35-5,833,291
Oct 8, 20250.350.350.350.350.35-0.57%9,982,805
Oct 7, 20250.360.360.350.350.35-1.68%8,298,362
Oct 6, 20250.360.360.360.360.36-0.28%7,817,199
Oct 5, 20250.360.360.360.360.360.28%1,775,794
Oct 2, 20250.360.360.360.360.36-3,742,911
Oct 1, 20250.360.360.360.360.36-3,064,047
Sep 30, 20250.360.360.360.360.36-0.28%2,347,115
Sep 29, 20250.350.370.350.360.361.42%18,673,370
Sep 28, 20250.350.360.350.350.350.28%5,393,895
Sep 25, 20250.350.360.350.350.350.57%3,183,104
Sep 24, 20250.350.350.350.350.35-1,129,013
Sep 23, 20250.350.350.350.350.351.16%4,300,530
Sep 22, 20250.350.350.350.350.35-0.57%1,300,957
Sep 21, 20250.350.350.350.350.35-0.29%1,266,379
Sep 18, 20250.350.350.350.350.350.29%5,555,890
Sep 17, 20250.350.350.350.350.350.29%9,000,923
Sep 16, 20250.350.350.350.350.35-0.29%6,756,732
Sep 15, 20250.350.350.350.350.350.29%5,757,537
Sep 14, 20250.350.350.340.350.350.87%2,790,827
Sep 11, 20250.350.350.340.340.34-0.58%3,019,141
Sep 10, 20250.340.350.340.350.350.87%12,132,040
Sep 9, 20250.340.340.340.340.340.88%4,769,550
Sep 8, 20250.340.340.340.340.34-0.87%5,772,565
Sep 7, 20250.340.350.340.340.340.29%9,109,533
Sep 3, 20250.340.340.340.340.340.59%2,412,605
Sep 2, 20250.350.350.340.340.34-3.41%9,384,598
Sep 1, 20250.340.350.340.350.352.92%8,188,799
Aug 31, 20250.340.340.340.340.340.29%2,663,722
Aug 28, 20250.340.340.340.340.340.29%5,680,619
Aug 27, 20250.340.340.340.340.340.59%3,454,130
Aug 26, 20250.350.350.340.340.34-2.03%7,532,093
Aug 25, 20250.350.350.350.350.35-1.43%4,320,222
Aug 24, 20250.350.350.350.350.351.16%6,223,757
Aug 21, 20250.340.350.340.350.351.17%10,427,900
Aug 20, 20250.340.340.340.340.341.18%7,091,031
Aug 19, 20250.340.340.340.340.340.90%7,396,563
Aug 18, 20250.340.340.330.340.34-1.47%3,532,073
Aug 17, 20250.350.350.340.340.340.89%22,751,490
Aug 14, 20250.350.350.340.340.34-2.32%7,331,762
Aug 13, 20250.340.360.340.350.350.58%11,850,270
Aug 12, 20250.340.350.340.340.34-0.29%8,326,191
Aug 11, 20250.330.350.330.340.345.85%13,472,370
Aug 10, 20250.310.330.310.330.334.84%9,901,891
Aug 7, 20250.320.320.310.310.31-1.90%11,019,800
Aug 6, 20250.300.320.300.320.324.29%13,749,760
Aug 5, 20250.300.300.300.300.301.34%8,361,897
Aug 4, 20250.300.300.300.300.300.34%11,864,000
Aug 3, 20250.300.300.300.300.300.68%6,793,244
Jul 31, 20250.300.300.290.300.30-2,095,454
Jul 30, 20250.300.300.290.300.300.68%5,539,615
Jul 29, 20250.290.290.290.290.292.08%3,848,230
Jul 28, 20250.290.290.280.290.291.05%4,122,563
Jul 27, 20250.290.290.280.290.29-1.04%2,980,977
Jul 24, 20250.290.290.290.290.29-1.37%3,377,165
Jul 23, 20250.300.300.290.290.29-1.02%6,988,811
Jul 22, 20250.300.300.290.300.30-2.32%12,103,110
Jul 21, 20250.300.300.300.300.302.03%21,337,980
Jul 20, 20250.300.300.300.300.300.68%8,176,019
Jul 17, 20250.290.300.290.290.291.73%19,330,710