Skip to main content
Asiya Capital Investments Company K.S.C.P. (KWSE:ASIYA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.0380
+0.0010 (2.70%)
At close: Mar 5, 2026

KWSE:ASIYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.040.040.040.040.042.70%623,699
Mar 4, 20260.040.040.040.040.04-4.64%1,638,426
Mar 3, 20260.040.040.040.040.042.11%114,189
Mar 2, 20260.040.040.040.040.04-2.56%780,216
Feb 24, 20260.040.040.040.040.04-2.50%475,048
Feb 23, 20260.040.040.040.040.042.30%456,785
Feb 22, 20260.040.040.040.040.04-2.25%448,633
Feb 19, 20260.040.040.040.040.04-1.72%1,321,127
Feb 18, 20260.040.040.040.040.04-0.49%748,628
Feb 17, 20260.040.040.040.040.04-0.49%1,185,472
Feb 16, 20260.040.040.040.040.04-0.72%9,148
Feb 15, 20260.040.040.040.040.040.49%202,640
Feb 12, 20260.040.040.040.040.04-0.48%260,230
Feb 11, 20260.040.040.040.040.04-1.43%1,102,519
Feb 10, 20260.040.040.040.040.042.44%974,341
Feb 9, 20260.040.040.040.040.04-3.07%798,121
Feb 8, 20260.040.040.040.040.044.96%1,206,836
Feb 5, 20260.040.040.040.040.04-1.71%133,487
Feb 4, 20260.040.040.040.040.04-1,868,082
Feb 3, 20260.040.040.040.040.042.50%787,232
Feb 2, 20260.040.040.040.040.04-1.96%423,202
Feb 1, 20260.040.040.040.040.042.00%1,025,248
Jan 29, 20260.040.040.040.040.04-2.68%879,500
Jan 28, 20260.040.040.040.040.04-0.72%723,054
Jan 27, 20260.040.040.040.040.040.98%226,158
Jan 26, 20260.040.040.040.040.04-2.38%2,811,524
Jan 25, 20260.040.040.040.040.04-1.41%1,756,608
Jan 22, 20260.040.040.040.040.04-1.39%1,156,577
Jan 21, 20260.040.050.040.040.04-2.92%2,656,378
Jan 20, 20260.040.050.040.040.041.14%1,409,589
Jan 19, 20260.040.040.040.040.044.76%783,480
Jan 15, 20260.040.040.040.040.04-3.00%1,585,874
Jan 14, 20260.040.040.040.040.04-1.37%930,024
Jan 13, 20260.040.040.040.040.042.81%1,098,836
Jan 12, 20260.040.040.040.040.041.67%3,296,508
Jan 11, 20260.040.040.040.040.04-5.83%4,932,671
Jan 8, 20260.050.050.040.040.04-4.50%6,350,132
Jan 7, 20260.050.050.050.050.051.52%1,242,916
Jan 6, 20260.050.050.040.050.05-1.08%1,273,937
Jan 5, 20260.050.050.050.050.05-0.64%314,725
Jan 4, 20260.050.050.050.050.05-601,109
Dec 31, 20250.050.050.050.050.05-0.43%904,305
Dec 30, 20250.050.050.050.050.05-3.49%1,880,012
Dec 29, 20250.050.050.050.050.05-1.22%581,613
Dec 28, 20250.050.050.050.050.052.71%3,342,612
Dec 25, 20250.050.050.050.050.05-298,593
Dec 24, 20250.050.050.050.050.05-1.23%385,676
Dec 23, 20250.050.050.050.050.050.83%1,346,075
Dec 22, 20250.050.050.050.050.05-1.03%304,481
Dec 21, 20250.050.050.050.050.05-0.20%783,832
Dec 18, 20250.050.050.050.050.05-1.41%891,043
Dec 17, 20250.050.050.050.050.051.64%642,687
Dec 16, 20250.050.050.050.050.05-2.99%1,340,498
Dec 15, 20250.050.050.050.050.05-0.99%524,323
Dec 14, 20250.050.050.050.050.050.40%747,483
Dec 11, 20250.050.050.050.050.050.40%1,538,745
Dec 10, 20250.050.050.050.050.05-0.98%2,566,037
Dec 9, 20250.050.050.050.050.053.25%6,800,895
Dec 8, 20250.050.050.050.050.050.41%1,010,446
Dec 7, 20250.050.050.050.050.05-0.61%903,777
Dec 4, 20250.050.050.050.050.051.02%2,329,562
Dec 3, 20250.050.050.050.050.053.39%1,553,417
Dec 2, 20250.050.050.050.050.05-1.67%1,688,307
Dec 1, 20250.050.050.050.050.05-3.03%3,484,726
Nov 30, 20250.050.050.050.050.05-0.40%1,625,591
Nov 27, 20250.050.050.050.050.051.64%2,622,154
Nov 26, 20250.050.050.050.050.05-1.81%2,407,521
Nov 25, 20250.050.050.050.050.05-0.40%2,434,783
Nov 24, 20250.050.050.050.050.05-0.99%2,641,539
Nov 23, 20250.050.050.050.050.05-0.98%3,340,385
Nov 20, 20250.050.050.050.050.056.69%4,912,997
Nov 19, 20250.050.050.050.050.050.21%2,817,651
Nov 18, 20250.050.050.040.050.05-1.45%8,456,458
Nov 17, 20250.050.050.050.050.05-3.20%8,731,228
Nov 16, 20250.050.050.050.050.05-7.06%4,017,509
Nov 13, 20250.060.060.050.050.05-2.89%4,190,735
Nov 12, 20250.050.060.050.060.063.36%5,943,628
Nov 11, 20250.050.050.050.050.05-3.07%7,215,475
Nov 10, 20250.060.060.050.060.06-5,415,238
Nov 9, 20250.060.060.060.060.06-2.98%7,673,520
Nov 6, 20250.060.060.060.060.060.18%3,819,941
Nov 5, 20250.060.060.060.060.06-2.23%14,682,990
Nov 4, 20250.060.060.060.060.063.01%24,331,400
Nov 3, 20250.060.060.060.060.06-1.74%6,194,576
Nov 2, 20250.060.060.060.060.06-0.86%5,229,895
Oct 30, 20250.060.060.060.060.061.75%6,051,656
Oct 29, 20250.060.060.060.060.061.06%9,231,946
Oct 28, 20250.060.060.060.060.06-1.05%1,995,248
Oct 27, 20250.060.060.060.060.06-3,807,457
Oct 26, 20250.060.060.060.060.06-0.18%1,641,077
Oct 23, 20250.060.060.060.060.06-1.89%7,146,100
Oct 22, 20250.060.060.060.060.06-0.34%9,068,870
Oct 21, 20250.060.060.050.060.065.80%16,651,590
Oct 20, 20250.060.060.050.060.06-1.43%9,070,319
Oct 19, 20250.060.060.060.060.06-7,678,947
Oct 16, 20250.060.060.060.060.06-4.92%9,803,612
Oct 15, 20250.060.060.060.060.063.33%11,139,800
Oct 14, 20250.060.060.060.060.06-4.52%16,494,620
Oct 13, 20250.060.060.060.060.063.65%33,759,480
Oct 12, 20250.060.060.050.060.062.49%11,253,260