Skip to main content
Automated Systems Company - KPSC (KWSE:ASC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.139
0.00 (0.00%)
At close: Dec 4, 2025

KWSE:ASC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.170.180.170.170.172.35%373,473
Oct 8, 20250.170.170.170.170.17-0.58%167,161
Oct 7, 20250.180.180.170.170.17-0.58%996,678
Oct 6, 20250.170.180.170.170.171.18%1,051,040
Oct 5, 20250.170.170.170.170.17-127,748
Oct 2, 20250.170.170.170.170.17-2.30%449,090
Oct 1, 20250.170.180.170.170.173.57%90,265
Sep 30, 20250.170.170.170.170.17-0.59%315,297
Sep 29, 20250.180.180.170.170.17-3.43%396,272
Sep 28, 20250.170.180.160.180.186.06%1,713,106
Sep 25, 20250.170.170.160.170.17-2.37%463,193
Sep 24, 20250.170.170.170.170.17-237,261
Sep 23, 20250.170.170.160.170.17-172,191
Sep 22, 20250.170.170.160.170.170.60%385,168
Sep 21, 20250.170.170.170.170.17-1.75%483,245
Sep 18, 20250.170.170.170.170.170.59%891,146
Sep 17, 20250.180.180.170.170.17-0.58%2,275,802
Sep 16, 20250.170.180.170.170.174.91%2,048,375
Sep 15, 20250.170.170.160.160.16-1.81%589,166
Sep 14, 20250.170.170.160.170.17-0.60%439,763
Sep 11, 20250.170.170.170.170.17-1.76%341,327
Sep 10, 20250.170.180.170.170.17-2.86%470,552
Sep 9, 20250.180.180.170.180.180.57%97,764
Sep 8, 20250.170.180.170.170.17-0.57%203,609
Sep 7, 20250.180.180.170.180.18-2.23%3,146,435
Sep 3, 20250.190.190.180.180.18-2.19%2,347,768
Sep 2, 20250.190.210.180.180.18-8.96%1,526,556
Sep 1, 20250.200.200.200.200.200.50%1,272,241
Aug 31, 20250.220.220.200.200.20-8.26%3,396,425
Aug 28, 20250.210.220.200.220.225.31%5,813,562
Aug 27, 20250.200.210.200.210.211.47%2,690,517
Aug 26, 20250.200.210.200.200.201.49%526,546
Aug 25, 20250.200.200.200.200.20-570,199
Aug 24, 20250.200.200.200.200.202.03%1,085,983
Aug 21, 20250.200.200.190.200.200.51%22,909
Aug 20, 20250.190.200.190.200.201.03%1,780,487
Aug 19, 20250.190.200.190.190.190.52%1,506,593
Aug 18, 20250.200.200.190.190.19-3.50%1,824,352
Aug 17, 20250.200.200.200.200.20-1.48%49,239
Aug 14, 20250.200.200.200.200.201.50%274,658
Aug 13, 20250.200.200.200.200.20-0.50%1,016,988
Aug 12, 20250.200.210.200.200.200.50%1,776,270
Aug 11, 20250.200.200.200.200.20-4.31%2,285,217
Aug 10, 20250.210.210.200.210.21-0.48%789,112
Aug 7, 20250.210.220.210.210.21-2.33%471,357
Aug 6, 20250.230.230.200.220.22-6.52%7,162,970
Aug 5, 20250.220.230.220.230.234.07%1,645,186
Aug 4, 20250.220.230.210.220.220.91%843,072
Aug 3, 20250.210.220.210.220.224.29%1,298,934
Jul 31, 20250.210.220.200.210.210.96%697,399
Jul 30, 20250.220.220.210.210.21-5.02%1,046,560
Jul 29, 20250.240.240.200.220.22-6.81%4,821,021
Jul 28, 20250.250.250.240.240.24-4.47%448,200
Jul 27, 20250.250.260.250.250.25-1.99%949,398
Jul 24, 20250.250.260.250.250.252.03%1,201,751
Jul 23, 20250.260.260.250.250.25-5.02%955,256
Jul 22, 20250.270.270.250.260.26-4.43%1,101,939
Jul 21, 20250.250.280.240.270.278.40%1,324,761
Jul 20, 20250.260.260.250.250.25-3.47%788,499
Jul 17, 20250.240.280.230.260.2610.21%7,934,437