A'ayan Real Estate Company K.S.C.P. (AAYANRE.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 11:48AM AST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 78.80 | 78.80 | 75.80 | 76.70 | 76.70 | 70,504 |
| 25 Jun 2024 | 77.90 | 77.90 | 76.50 | 76.50 | 76.50 | 30,998 |
| 24 Jun 2024 | 76.00 | 77.50 | 75.40 | 77.00 | 77.00 | 259,527 |
| 23 Jun 2024 | 76.10 | 77.80 | 76.10 | 77.00 | 77.00 | 150,172 |
| 20 Jun 2024 | 78.90 | 78.90 | 76.90 | 76.90 | 76.90 | 202,887 |
| 19 Jun 2024 | 76.50 | 78.30 | 75.50 | 78.20 | 78.20 | 1,643,500 |
| 13 Jun 2024 | 79.10 | 79.50 | 75.90 | 77.00 | 77.00 | 2,512,707 |
| 12 Jun 2024 | 79.30 | 79.30 | 78.30 | 78.50 | 78.50 | 187,894 |
| 11 Jun 2024 | 81.30 | 81.30 | 78.00 | 79.00 | 79.00 | 2,981,982 |
| 10 Jun 2024 | 82.00 | 82.10 | 81.40 | 82.10 | 82.10 | 29,658 |
| 09 Jun 2024 | 81.10 | 82.00 | 81.10 | 82.00 | 82.00 | 107,701 |
| 06 Jun 2024 | 82.90 | 82.90 | 81.00 | 81.40 | 81.40 | 1,192,922 |
| 05 Jun 2024 | 80.60 | 82.70 | 80.60 | 82.70 | 82.70 | 1,591,014 |
| 04 Jun 2024 | 81.20 | 82.70 | 80.60 | 82.70 | 82.70 | 265,455 |
| 03 Jun 2024 | 81.60 | 82.40 | 80.90 | 81.20 | 81.20 | 1,023,013 |
| 02 Jun 2024 | 82.70 | 82.70 | 80.60 | 82.40 | 82.40 | 763,660 |
| 30 May 2024 | 80.50 | 82.70 | 80.50 | 82.00 | 82.00 | 1,190,502 |
| 29 May 2024 | 84.00 | 84.00 | 80.20 | 80.30 | 80.30 | 2,783,091 |
| 28 May 2024 | 85.80 | 86.00 | 82.30 | 82.60 | 82.60 | 2,615,532 |
| 27 May 2024 | 88.00 | 88.00 | 85.80 | 85.80 | 85.80 | 1,205,045 |
| 26 May 2024 | 86.50 | 88.50 | 83.90 | 87.80 | 87.80 | 3,567,975 |
| 23 May 2024 | 82.80 | 86.50 | 79.10 | 86.50 | 86.50 | 1,125,798 |
| 23 May 2024 | 0.005 Dividend | |||||
| 22 May 2024 | 88.80 | 88.80 | 87.10 | 87.10 | 87.10 | 1,012,610 |
| 21 May 2024 | 87.50 | 88.90 | 86.30 | 88.90 | 88.89 | 4,568,634 |
| 20 May 2024 | 89.90 | 89.90 | 87.50 | 87.90 | 87.89 | 2,352,700 |
| 19 May 2024 | 91.90 | 91.90 | 88.00 | 89.10 | 89.09 | 89 |
| 16 May 2024 | 91.80 | 92.70 | 90.30 | 91.40 | 91.39 | 5,209,152 |
| 15 May 2024 | 88.00 | 91.50 | 87.70 | 91.20 | 91.19 | 5,492,585 |
| 14 May 2024 | 92.00 | 92.90 | 87.50 | 88.40 | 88.39 | 9,309,472 |
| 13 May 2024 | 88.00 | 91.80 | 88.00 | 91.50 | 91.49 | 12,177,733 |
| 12 May 2024 | 84.00 | 88.90 | 83.50 | 87.10 | 87.10 | 11,790,367 |
| 09 May 2024 | 88.00 | 89.10 | 84.00 | 84.00 | 84.00 | 7,461,465 |
| 08 May 2024 | 82.00 | 87.60 | 82.00 | 87.60 | 87.59 | 19,496,765 |
| 07 May 2024 | 77.00 | 81.00 | 77.00 | 81.00 | 81.00 | 5,574,569 |
| 06 May 2024 | 77.90 | 77.90 | 76.50 | 76.80 | 76.80 | 766,759 |
| 05 May 2024 | 78.00 | 78.20 | 76.60 | 76.70 | 76.70 | 1,196,101 |
| 02 May 2024 | 75.90 | 77.20 | 75.90 | 77.00 | 77.00 | 1,538,605 |
| 01 May 2024 | 74.50 | 75.90 | 74.50 | 75.90 | 75.90 | 123,100 |
| 30 Apr 2024 | 75.40 | 76.00 | 75.40 | 75.90 | 75.90 | 536,134 |
| 29 Apr 2024 | 75.70 | 75.70 | 75.00 | 75.40 | 75.40 | 227,473 |
| 28 Apr 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 25 Apr 2024 | 75.50 | 75.90 | 74.60 | 75.90 | 75.90 | 502,260 |
| 24 Apr 2024 | 75.10 | 75.40 | 75.00 | 75.40 | 75.40 | 30,399 |
| 23 Apr 2024 | 74.60 | 75.40 | 74.40 | 75.00 | 75.00 | 969,338 |
| 22 Apr 2024 | 72.50 | 74.60 | 72.50 | 74.60 | 74.60 | 547,256 |
| 21 Apr 2024 | 73.30 | 74.90 | 73.20 | 74.70 | 74.70 | 186,075 |
| 18 Apr 2024 | 74.00 | 74.20 | 73.60 | 73.70 | 73.70 | 382,698 |
| 17 Apr 2024 | 74.80 | 74.80 | 73.10 | 74.00 | 74.00 | 82,117 |
| 16 Apr 2024 | 74.90 | 75.50 | 73.00 | 73.00 | 73.00 | 428,216 |
| 15 Apr 2024 | 75.00 | 75.10 | 73.90 | 74.90 | 74.90 | 224,808 |
| 14 Apr 2024 | 72.60 | 76.00 | 72.60 | 74.80 | 74.80 | 333,944 |
| 08 Apr 2024 | 74.50 | 75.30 | 74.50 | 75.10 | 75.10 | 219,050 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 75.20 | 75.20 | 74.20 | 75.10 | 75.10 | 340,261 |
| 02 Apr 2024 | 75.40 | 76.40 | 75.40 | 75.70 | 75.70 | 189,764 |
| 01 Apr 2024 | 75.20 | 76.20 | 75.00 | 75.40 | 75.40 | 349,772 |
| 31 Mar 2024 | 74.90 | 75.70 | 74.80 | 75.20 | 75.20 | 691,241 |
| 28 Mar 2024 | 76.80 | 78.00 | 74.70 | 74.70 | 74.70 | 1,902,191 |
| 27 Mar 2024 | 77.00 | 78.40 | 77.00 | 78.40 | 78.40 | 510,100 |
| 26 Mar 2024 | 77.20 | 77.90 | 77.00 | 77.90 | 77.90 | 1,341,756 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 77.90 | 78.10 | 77.50 | 77.50 | 77.50 | 778,675 |
| 21 Mar 2024 | 78.00 | 79.00 | 77.40 | 78.00 | 78.00 | 1,047,850 |
| 20 Mar 2024 | 77.90 | 77.90 | 77.10 | 77.80 | 77.80 | 239,174 |
| 19 Mar 2024 | 78.40 | 78.40 | 77.20 | 77.60 | 77.60 | 2,093,419 |
| 18 Mar 2024 | 77.80 | 78.70 | 77.80 | 78.40 | 78.40 | 850,747 |
| 17 Mar 2024 | 81.50 | 81.50 | 77.90 | 78.40 | 78.40 | 2,384,181 |
| 14 Mar 2024 | 82.30 | 82.30 | 80.30 | 81.60 | 81.60 | 2,336,230 |
| 13 Mar 2024 | 80.80 | 82.00 | 80.80 | 81.80 | 81.80 | 369,338 |
| 12 Mar 2024 | 81.00 | 81.80 | 80.40 | 81.20 | 81.20 | 924,603 |
| 11 Mar 2024 | 80.60 | 80.70 | 78.40 | 80.70 | 80.70 | 2,473,792 |
| 10 Mar 2024 | 80.70 | 80.70 | 80.10 | 80.20 | 80.20 | 553,490 |
| 07 Mar 2024 | 80.20 | 81.50 | 80.20 | 80.20 | 80.20 | 1,575,409 |
| 06 Mar 2024 | 80.30 | 81.80 | 80.30 | 80.30 | 80.30 | 834,078 |
| 05 Mar 2024 | 82.30 | 82.30 | 80.80 | 81.60 | 81.60 | 430,243 |
| 04 Mar 2024 | 81.80 | 82.90 | 81.00 | 81.30 | 81.30 | 2,670,044 |
| 03 Mar 2024 | 80.80 | 81.80 | 80.80 | 81.80 | 81.80 | 632,776 |
| 29 Feb 2024 | 79.60 | 81.00 | 79.60 | 80.70 | 80.70 | 397,132 |
| 28 Feb 2024 | 81.30 | 81.40 | 80.00 | 80.60 | 80.60 | 1,101,477 |
| 27 Feb 2024 | 80.40 | 81.00 | 80.20 | 81.00 | 81.00 | 1,110,249 |
| 22 Feb 2024 | 81.50 | 81.50 | 80.30 | 80.40 | 80.40 | 755,473 |
| 21 Feb 2024 | 78.90 | 81.60 | 78.40 | 80.10 | 80.10 | 4,874,310 |
| 20 Feb 2024 | 78.90 | 78.90 | 77.90 | 78.50 | 78.50 | 854,587 |
| 19 Feb 2024 | 78.50 | 78.90 | 77.90 | 78.40 | 78.40 | 214,021 |
| 18 Feb 2024 | 78.80 | 78.80 | 77.70 | 78.60 | 78.60 | 253,022 |
| 15 Feb 2024 | 77.50 | 78.30 | 77.20 | 78.00 | 78.00 | 1,164,995 |
| 14 Feb 2024 | 77.80 | 78.50 | 77.30 | 77.50 | 77.50 | 660,064 |
| 13 Feb 2024 | 77.90 | 78.70 | 77.90 | 78.00 | 78.00 | 410,644 |
| 12 Feb 2024 | 79.00 | 79.00 | 77.80 | 78.90 | 78.90 | 652,753 |
| 11 Feb 2024 | 79.40 | 79.40 | 78.30 | 78.40 | 78.40 | 418,952 |
| 07 Feb 2024 | 79.40 | 79.40 | 77.10 | 78.00 | 78.00 | 62,471 |
| 06 Feb 2024 | 79.00 | 79.00 | 77.00 | 78.90 | 78.90 | 258,409 |
| 05 Feb 2024 | 77.30 | 79.00 | 77.30 | 78.40 | 78.40 | 296,882 |
| 04 Feb 2024 | 77.80 | 77.90 | 77.10 | 77.70 | 77.70 | 647,799 |
| 01 Feb 2024 | 78.10 | 78.50 | 77.70 | 78.00 | 78.00 | 853,030 |
| 31 Jan 2024 | 79.00 | 79.40 | 78.60 | 79.00 | 79.00 | 947,458 |
| 30 Jan 2024 | 79.50 | 79.50 | 78.10 | 79.50 | 79.50 | 175,774 |
| 29 Jan 2024 | 82.00 | 82.00 | 79.00 | 79.60 | 79.60 | 272,981 |
| 28 Jan 2024 | 81.40 | 81.80 | 79.60 | 80.70 | 80.70 | 464,589 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.