Skip to main content
Automated Systems Company - KPSC (KWSE:ASC)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.226
-0.002 (-0.88%)
At close: Apr 27, 2026

KWSE:ASC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.230.220.230.23-0.88%3,949,733
Apr 26, 20260.200.230.200.230.2313.43%11,203,580
Apr 23, 20260.190.200.180.200.2013.56%19,600,630
Apr 22, 20260.180.180.170.180.18-1.67%3,529,491
Apr 21, 20260.170.180.170.180.184.65%4,679,710
Apr 20, 20260.180.180.170.170.17-4.44%9,589,830
Apr 19, 20260.160.180.160.180.1820.81%9,965,741
Apr 16, 20260.140.160.130.150.1512.03%14,039,790
Apr 15, 20260.130.140.130.130.133.91%4,790,617
Apr 14, 20260.120.130.120.130.135.79%644,979
Apr 13, 20260.110.130.110.120.128.04%2,370,473
Apr 12, 20260.120.120.110.110.11-1.75%528,505
Apr 9, 20260.110.120.110.110.110.88%623,475
Apr 8, 20260.110.120.110.110.113.67%387,638
Apr 7, 20260.110.110.110.110.11-497,685
Apr 6, 20260.110.110.100.110.11-770,688
Apr 5, 20260.110.110.110.110.110.93%1,251
Apr 2, 20260.110.110.110.110.11-1.82%472,256
Apr 1, 20260.110.110.110.110.11-54,915
Mar 31, 20260.110.110.110.110.11-1,111
Mar 30, 20260.110.110.110.110.111.85%63,003
Mar 29, 20260.110.110.110.110.11-2.70%47,004
Mar 26, 20260.110.110.100.110.112.78%208,550
Mar 25, 20260.110.110.100.110.11-3.57%89,591
Mar 24, 20260.110.110.110.110.111.82%95,156
Mar 18, 20260.110.120.110.110.11-0.90%112,218
Mar 17, 20260.120.120.110.110.11-3.48%45,371
Mar 16, 20260.110.120.110.120.12-0.86%707,809
Mar 15, 20260.110.120.110.120.12-0.85%310,126
Mar 12, 20260.110.120.110.120.122.63%35,094
Mar 11, 20260.110.120.110.110.115.56%706,311
Mar 10, 20260.110.110.110.110.11-0.92%389,498
Mar 9, 20260.110.110.100.110.11-0.91%64,541
Mar 8, 20260.110.110.100.110.11-0.90%199,998
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