Skip to main content
Dalqan Real Estate Company K.S.C. (Public) (KWSE:DALQANRE)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
0.177
-0.003 (-1.67%)
At close: Dec 4, 2025

KWSE:DALQANRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.180.180.180.180.18-1.67%599,980
Dec 3, 20250.180.180.170.180.18-773,070
Dec 2, 20250.180.180.170.180.18-2.17%1,084,540
Dec 1, 20250.180.180.180.180.18-157,995
Nov 30, 20250.190.190.180.180.181.10%35,705
Nov 27, 20250.180.180.180.180.18-0.55%480,555
Nov 26, 20250.180.180.180.180.180.55%46,115
Nov 25, 20250.180.180.180.180.18-1.09%40,422
Nov 24, 20250.190.190.180.180.18-15,365
Nov 23, 20250.190.190.180.180.18-1.08%484,098
Nov 20, 20250.190.190.180.190.19-44,664
Nov 19, 20250.190.190.180.190.19-126,477
Nov 18, 20250.190.190.180.190.19-1.59%309,514
Nov 17, 20250.190.190.190.190.19-458,513
Nov 16, 20250.190.190.190.190.191.07%462,273
Nov 13, 20250.190.190.190.190.19-0.53%393,749
Nov 12, 20250.190.190.190.190.19-0.53%118,852
Nov 11, 20250.190.190.190.190.19-620,005
Nov 10, 20250.190.190.180.190.19-910,797
Nov 9, 20250.190.190.180.190.19-0.53%473,078
Nov 6, 20250.190.190.190.190.19-497,000
Nov 5, 20250.190.190.190.190.190.53%1,800,493
Nov 4, 20250.190.190.190.190.190.53%384,921
Nov 3, 20250.190.190.190.190.190.53%619,425
Nov 2, 20250.190.190.180.190.19-0.53%651,409
Oct 30, 20250.190.190.180.190.191.62%355,011
Oct 29, 20250.190.190.180.190.190.54%873,686
Oct 28, 20250.190.190.180.180.18-84,890
Oct 27, 20250.190.190.180.180.18-0.54%98,388
Oct 26, 20250.190.190.180.190.19-0.54%273,377
Oct 23, 20250.190.190.190.190.19-0.53%95,673
Oct 22, 20250.190.190.190.190.19-169,982
Oct 21, 20250.190.190.180.190.19-236,998
Oct 20, 20250.190.190.180.190.19-247,922
Oct 19, 20250.190.190.180.190.19-1.06%1,610,916
Oct 16, 20250.190.190.190.190.19-1,590,251
Oct 15, 20250.190.190.190.190.19-2.07%730,456
Oct 14, 20250.190.200.190.190.190.52%941,131
Oct 13, 20250.190.190.190.190.191.59%1,560,462
Oct 12, 20250.180.190.180.190.190.53%1,116,043
Oct 9, 20250.190.190.190.190.19-309,043
Oct 8, 20250.190.190.190.190.19-0.53%1,549,147
Oct 7, 20250.190.190.190.190.19-1.56%612,794
Oct 6, 20250.190.190.190.190.191.05%2,639,064
Oct 5, 20250.190.190.190.190.191.06%939,748
Oct 2, 20250.190.190.190.190.191.08%802,366
Oct 1, 20250.190.190.190.190.19-0.53%1,085,448
Sep 30, 20250.190.190.190.190.19-1.06%878,282
Sep 29, 20250.190.190.190.190.191.07%436,134
Sep 28, 20250.190.190.190.190.19-667,176
Sep 25, 20250.190.190.190.190.19-1.06%792,448
Sep 24, 20250.190.190.190.190.19-0.53%732,067
Sep 23, 20250.190.190.190.190.191.06%998,146
Sep 22, 20250.190.190.190.190.19-533,875
Sep 21, 20250.190.190.190.190.19-0.53%1,107,193
Sep 18, 20250.190.190.190.190.19-2.07%333,274
Sep 17, 20250.190.190.190.190.191.58%645,878
Sep 16, 20250.190.190.190.190.192.15%809,177
Sep 15, 20250.190.190.190.190.19-0.53%377,691
Sep 14, 20250.190.190.180.190.190.54%766,677
Sep 11, 20250.190.190.190.190.19-1.06%297,514
Sep 10, 20250.190.190.180.190.191.08%273,738
Sep 9, 20250.190.190.180.190.19-1.06%638,360
Sep 8, 20250.190.190.190.190.19-1,124,544
Sep 7, 20250.190.190.190.190.19-1.05%303,675
Sep 3, 20250.190.190.190.190.19-0.52%513,476
Sep 2, 20250.190.190.190.190.19-839,592
Sep 1, 20250.190.190.190.190.19-376,513
Aug 31, 20250.190.200.190.190.19-0.52%5,717,270
Aug 28, 20250.190.200.190.190.19-5,481,207
Aug 27, 20250.190.200.190.190.19-3,146,208
Aug 26, 20250.200.200.190.190.19-0.52%3,712,273
Aug 25, 20250.190.200.190.190.191.05%4,232,251
Aug 24, 20250.190.190.190.190.19-0.52%4,213,660
Aug 21, 20250.200.200.190.190.19-0.52%4,075,947
Aug 20, 20250.200.200.190.190.19-1.03%874,241
Aug 19, 20250.190.210.180.200.204.84%12,033,370
Aug 18, 20250.190.190.190.190.19-2.11%5,594,953
Aug 17, 20250.190.200.190.190.19-1.55%17,041,840
Aug 14, 20250.200.200.190.190.19-1.53%2,041,293
Aug 13, 20250.200.210.190.200.20-3.92%6,064,446
Aug 12, 20250.220.220.200.200.20-4.23%10,537,740
Aug 11, 20250.290.290.160.210.21-29.47%63,349,120
Aug 10, 20250.300.300.290.300.302.37%2,282,004
Aug 7, 20250.300.300.290.300.30-1.67%2,440,320
Aug 6, 20250.310.310.300.300.30-1.64%1,471,106
Aug 5, 20250.310.310.300.310.31-0.65%2,124,375
Aug 4, 20250.310.310.300.310.310.66%2,007,285
Aug 3, 20250.310.310.300.310.31-0.97%1,782,998
Jul 31, 20250.310.320.300.310.31-0.65%1,712,237
Jul 30, 20250.320.320.310.310.31-1.27%790,727
Jul 29, 20250.320.320.310.310.31-1.57%996,167
Jul 28, 20250.320.320.320.320.32-762,607
Jul 27, 20250.320.320.320.320.320.31%997,280
Jul 24, 20250.320.320.320.320.32-0.93%1,192,726
Jul 23, 20250.320.330.320.320.320.31%1,766,596
Jul 22, 20250.330.330.320.320.32-1.54%3,458,341
Jul 21, 20250.310.340.310.330.336.56%9,167,202
Jul 20, 20250.300.310.300.310.311.67%1,162,351
Jul 17, 20250.290.320.290.300.303.45%1,233,786