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
0.0909
+0.0001 (0.11%)
At close: Mar 8, 2026

KWSE:DALQANRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.090.090.09-0.66%26,852
Mar 8, 20260.090.090.090.090.090.11%130,694
Mar 5, 20260.090.090.090.090.093.65%293,722
Mar 4, 20260.090.090.090.090.091.27%185,735
Mar 3, 20260.090.090.080.090.092.85%532,089
Mar 2, 20260.090.090.080.080.08-8.88%1,152,737
Feb 24, 20260.110.110.090.090.09-13.74%1,344,128
Feb 23, 20260.110.110.110.110.11-2.73%660,055
Feb 22, 20260.110.110.110.110.11-1.79%741,771
Feb 19, 20260.110.110.110.110.111.82%392,844
Feb 18, 20260.110.110.110.110.11-1.79%452,616
Feb 17, 20260.110.110.110.110.111.82%228,149
Feb 16, 20260.110.110.110.110.11-0.90%42,538
Feb 15, 20260.110.110.110.110.11-0.89%671,135
Feb 12, 20260.120.120.110.110.11-3.45%994,226
Feb 11, 20260.120.120.110.120.12-0.85%479,033
Feb 10, 20260.120.120.110.120.121.74%2,645,572
Feb 9, 20260.110.120.110.120.123.60%1,930,169
Feb 8, 20260.110.110.110.110.11-246,687
Feb 5, 20260.110.110.110.110.112.78%648,141
Feb 4, 20260.110.110.110.110.11-1.82%739,716
Feb 3, 20260.110.120.110.110.11-1.79%798,322
Feb 2, 20260.110.120.110.110.112.75%1,490,510
Feb 1, 20260.110.110.110.110.11-94,415
Jan 29, 20260.110.110.100.110.110.93%1,497,494
Jan 28, 20260.110.110.110.110.111.89%529,150
Jan 27, 20260.110.120.110.110.11-2,806,176
Jan 26, 20260.110.110.110.110.11-0.93%4,398,037
Jan 25, 20260.120.120.110.110.11-9.32%3,818,711
Jan 22, 20260.120.120.120.120.12-2.48%3,420,905
Jan 21, 20260.120.120.110.120.124.31%10,845,670
Jan 20, 20260.120.120.120.120.12-0.85%3,112,483
Jan 19, 20260.120.120.120.120.120.86%2,756,384
Jan 15, 20260.120.120.110.120.12-2.52%2,807,896
Jan 14, 20260.120.120.120.120.12-3.25%1,379,552
Jan 13, 20260.130.130.120.120.12-2.38%4,196,616
Jan 12, 20260.130.130.120.130.13-1,700,095
Jan 11, 20260.130.140.120.130.132.44%8,502,388
Jan 8, 20260.180.180.120.120.12-29.31%12,554,300
Jan 7, 20260.170.190.170.170.172.96%4,230,771
Jan 6, 20260.170.170.170.170.170.60%2,097,051
Jan 5, 20260.180.190.170.170.17-4.55%4,824,548
Jan 4, 20260.180.190.170.180.18-5,954,102
Dec 31, 20250.170.180.170.180.181.15%1,738,811
Dec 30, 20250.170.180.170.170.17-0.57%99,680
Dec 29, 20250.170.180.170.180.18-1,916
Dec 28, 20250.180.180.170.180.18-157,593
Dec 25, 20250.180.180.170.180.180.57%502,296
Dec 24, 20250.180.180.170.170.17-70,269
Dec 23, 20250.180.180.170.170.17-98,916
Dec 22, 20250.180.180.170.170.17-100,151
Dec 21, 20250.180.180.170.170.17-0.57%481,919
Dec 18, 20250.170.180.170.180.181.74%170,153
Dec 17, 20250.180.180.170.170.17-227,765
Dec 16, 20250.170.180.170.170.170.58%330,744
Dec 15, 20250.180.180.170.170.17-2.29%129,656
Dec 14, 20250.170.180.170.180.18-0.57%694,667
Dec 11, 20250.180.180.170.180.18-0.56%111,596
Dec 10, 20250.180.180.170.180.180.57%97,171
Dec 9, 20250.180.180.170.180.18-0.56%675,962
Dec 8, 20250.170.190.170.180.181.72%1,380,801
Dec 7, 20250.180.180.170.170.17-1.69%375,179
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