Skip to main content
Automated Systems Company - KPSC (KWSE:ASC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.111
+0.005 (4.72%)
At close: Mar 5, 2026

KWSE:ASC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.110.110.110.110.114.72%150,735
Mar 4, 20260.100.110.100.110.112.91%449,540
Mar 3, 20260.110.110.100.100.102.90%8,350
Mar 2, 20260.100.110.100.100.10-7.31%322,114
Feb 24, 20260.110.110.110.110.11-2.70%93,394
Feb 23, 20260.110.110.110.110.115.71%216,218
Feb 22, 20260.110.110.110.110.11-5.41%91,795
Feb 19, 20260.120.120.110.110.11-5.13%295,935
Feb 18, 20260.120.120.110.120.12-14,880
Feb 17, 20260.120.120.120.120.121.74%54,110
Feb 16, 20260.120.120.110.120.12-1.71%64,119
Feb 15, 20260.120.120.110.120.12-1.68%193,005
Feb 12, 20260.120.120.110.120.121.71%168,125
Feb 11, 20260.120.120.120.120.12-116,008
Feb 10, 20260.120.120.120.120.12-0.85%90,762
Feb 9, 20260.120.120.120.120.120.85%240,956
Feb 8, 20260.120.120.110.120.122.63%327,903
Feb 5, 20260.120.120.110.110.11-1.72%333,508
Feb 4, 20260.120.120.120.120.12-3.33%269,135
Feb 3, 20260.120.120.110.120.126.19%574,580
Feb 2, 20260.120.120.110.110.11-2.59%413,016
Feb 1, 20260.120.120.110.120.123.57%79,769
Jan 29, 20260.120.120.110.110.11-6.67%946,527
Jan 28, 20260.120.120.120.120.12-2.44%297,178
Jan 27, 20260.120.120.120.120.125.13%189,236
Jan 26, 20260.130.130.120.120.12-4.10%342,119
Jan 25, 20260.130.130.120.120.12-3.17%184,610
Jan 22, 20260.130.130.130.130.13-465,258
Jan 21, 20260.120.130.120.130.131.61%446,745
Jan 20, 20260.120.130.120.120.12-369,209
Jan 19, 20260.120.130.120.120.124.20%302,346
Jan 15, 20260.130.130.120.120.12-5.56%426,218
Jan 14, 20260.120.130.120.130.130.80%290,719
Jan 13, 20260.120.130.120.130.133.31%565,174
Jan 12, 20260.130.130.120.120.12-2.42%472,572
Jan 11, 20260.120.130.120.120.12-0.80%390,517
Jan 8, 20260.130.130.120.130.13-2.34%447,302
Jan 7, 20260.120.130.120.130.130.79%93,151
Jan 6, 20260.130.130.130.130.13-0.78%177,204
Jan 5, 20260.130.130.130.130.13-0.78%330,572
Jan 4, 20260.130.130.130.130.13-1.53%311,119
Dec 31, 20250.130.140.130.130.130.77%686,763
Dec 30, 20250.140.140.130.130.13-2.26%1,442,198
Dec 29, 20250.140.140.130.130.13-1.48%272,909
Dec 28, 20250.140.140.130.140.14-0.74%598,131
Dec 25, 20250.140.140.140.140.14-1.45%204,705
Dec 24, 20250.140.140.140.140.14-0.72%335,877
Dec 23, 20250.140.140.140.140.140.72%136,962
Dec 22, 20250.140.140.140.140.140.73%176,026
Dec 21, 20250.140.140.140.140.14-783,918
Dec 18, 20250.140.140.140.140.14-1.44%105,266
Dec 17, 20250.140.140.140.140.140.72%85,380
Dec 16, 20250.140.140.140.140.14-2.82%772,823
Dec 15, 20250.140.140.140.140.14-200,851
Dec 14, 20250.140.150.140.140.142.90%495,380
Dec 11, 20250.140.140.140.140.14-0.72%1,323,015
Dec 10, 20250.150.150.140.140.14-2.80%881,830
Dec 9, 20250.140.150.140.140.143.62%2,750,108
Dec 8, 20250.140.140.130.140.140.73%1,464,605
Dec 7, 20250.140.140.140.140.14-1.44%754,818
Dec 4, 20250.140.140.140.140.14-252,185
Dec 3, 20250.140.140.140.140.14-340,667
Dec 2, 20250.140.140.140.140.14-0.71%89,174
Dec 1, 20250.140.140.140.140.14-0.71%766,327
Nov 30, 20250.140.150.140.140.14-1.40%2,609,138
Nov 27, 20250.140.140.140.140.142.14%445,335
Nov 26, 20250.140.150.140.140.14-1.41%986,209
Nov 25, 20250.140.150.140.140.14-1,061,543
Nov 24, 20250.140.150.140.140.141.43%1,263,607
Nov 23, 20250.140.150.140.140.14-367,865
Nov 20, 20250.140.150.140.140.14-2.78%798,239
Nov 19, 20250.140.150.140.140.142.86%131,275
Nov 18, 20250.140.150.140.140.14-5.41%543,018
Nov 17, 20250.150.150.150.150.15-2.63%227,991
Nov 16, 20250.150.160.140.150.150.66%159,227
Nov 13, 20250.160.160.150.150.15-5.63%644,584
Nov 12, 20250.160.170.160.160.16-2.44%226,374
Nov 11, 20250.160.160.160.160.161.86%108,955
Nov 10, 20250.160.160.160.160.16-1.83%121,704
Nov 9, 20250.170.170.160.160.16-3.53%318,691
Nov 6, 20250.170.170.170.170.17-1.73%54,811
Nov 5, 20250.170.170.170.170.17-1.14%222,334
Nov 4, 20250.170.180.170.180.18-60,809
Nov 3, 20250.180.180.170.180.18-32,120
Nov 2, 20250.180.180.170.180.180.57%36,801
Oct 30, 20250.170.180.170.170.17-0.57%59,184
Oct 29, 20250.180.180.170.180.18-0.57%6,002
Oct 28, 20250.170.180.170.180.18-112,716
Oct 27, 20250.180.180.170.180.18-1.12%27,674
Oct 26, 20250.180.180.170.180.183.49%110,166
Oct 23, 20250.180.180.170.170.17-1.15%253,815
Oct 22, 20250.180.180.170.170.17-2.79%328,818
Oct 21, 20250.180.180.180.180.18-0.56%241,092
Oct 20, 20250.180.190.180.180.182.27%570,989
Oct 19, 20250.180.180.170.180.18-2.22%384,984
Oct 16, 20250.190.190.180.180.18-3.74%1,467,387
Oct 15, 20250.190.190.180.190.19-2.09%413,242
Oct 14, 20250.190.200.190.190.193.24%2,362,734
Oct 13, 20250.180.190.180.190.192.21%939,096
Oct 12, 20250.170.180.170.180.184.02%2,249,747