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
0.0424
-0.0008 (-1.85%)
At close: Apr 28, 2026

KWSE:ASIYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.040.040.040.04-1.85%10,635,200
Apr 27, 20260.050.050.040.040.04-7.10%63,472,280
Apr 26, 20260.040.050.040.050.0514.53%47,167,320
Apr 23, 20260.040.040.040.040.04-1.93%4,192,822
Apr 22, 20260.040.040.040.040.04-2.59%1,415,631
Apr 21, 20260.040.040.040.040.04-0.23%493,182
Apr 20, 20260.040.040.040.040.04-1.16%2,805,731
Apr 19, 20260.040.040.040.040.04-1.15%974,884
Apr 16, 20260.040.050.040.040.041.87%8,291,035
Apr 15, 20260.040.040.040.040.041.90%1,922,643
Apr 14, 20260.040.040.040.040.042.44%6,165,327
Apr 13, 20260.040.040.040.040.042.76%4,506,149
Apr 12, 20260.040.040.040.040.04-0.25%1,222,008
Apr 9, 20260.040.040.040.040.04-3.85%2,456,792
Apr 8, 20260.040.040.040.040.046.39%5,123,519
Apr 7, 20260.040.040.040.040.040.26%1,566,784
Apr 6, 20260.040.040.040.040.042.63%2,310,261
Apr 5, 20260.040.040.040.040.04-1.30%2,234,776
Apr 2, 20260.040.040.040.040.040.26%3,469,230
Apr 1, 20260.040.040.040.040.042.40%1,378,567
Mar 31, 20260.040.040.040.040.04-1.32%692,078
Mar 30, 20260.040.040.040.040.04-1.04%148,759
Mar 29, 20260.040.040.040.040.04-0.26%121,520
Mar 26, 20260.040.040.040.040.040.26%182,005
Mar 25, 20260.040.040.040.040.042.13%665,325
Mar 24, 20260.040.040.040.040.04-3.09%354,592
Mar 18, 20260.040.040.040.040.04-0.77%927,800
Mar 17, 20260.040.040.040.040.040.51%900,154
Mar 16, 20260.040.040.040.040.04-334,682
Mar 15, 20260.040.040.040.040.041.57%11,000
Mar 12, 20260.040.040.040.040.04-1.29%228,539
Mar 11, 20260.040.040.040.040.040.52%216,470
Mar 10, 20260.040.040.040.040.041.58%412,272
Mar 9, 20260.040.040.040.040.040.53%362,857
Mar 8, 20260.040.040.040.040.04-0.53%609,791
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