A'ayan Leasing and Investment Company K.S.C.P. (AAYAN.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:43PM AST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 741,983 |
| 30 Apr 2024 | 171.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,751,974 |
| 29 Apr 2024 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1,710,875 |
| 28 Apr 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| 25 Apr 2024 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 892,321 |
| 24 Apr 2024 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 3,371,740 |
| 23 Apr 2024 | 168.00 | 170.00 | 167.00 | 170.00 | 170.00 | 1,760,240 |
| 22 Apr 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 3,877,970 |
| 21 Apr 2024 | 163.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1,344,507 |
| 18 Apr 2024 | 164.00 | 165.00 | 161.00 | 162.00 | 162.00 | 5,582,126 |
| 17 Apr 2024 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | 2,020,253 |
| 16 Apr 2024 | 164.00 | 166.00 | 160.00 | 161.00 | 161.00 | 7,149,716 |
| 15 Apr 2024 | 161.00 | 168.00 | 161.00 | 163.00 | 163.00 | 6,023,825 |
| 14 Apr 2024 | 168.00 | 168.00 | 160.00 | 162.00 | 162.00 | 4,633,438 |
| 08 Apr 2024 | 167.00 | 169.00 | 166.00 | 168.00 | 168.00 | 903,411 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 2,371,682 |
| 03 Apr 2024 | 0.0075 Dividend | |||||
| 02 Apr 2024 | 173.00 | 173.00 | 166.00 | 167.00 | 166.99 | 10,058,163 |
| 01 Apr 2024 | 175.00 | 177.00 | 171.00 | 172.00 | 171.99 | 6,520,854 |
| 01 Apr 2024 | 0.0075 Dividend | |||||
| 31 Mar 2024 | 182.00 | 183.00 | 180.00 | 182.00 | 181.98 | 5,210,871 |
| 28 Mar 2024 | 184.00 | 185.00 | 182.00 | 182.00 | 181.98 | 2,693,473 |
| 27 Mar 2024 | 187.00 | 187.00 | 184.00 | 185.00 | 184.98 | 1,691,279 |
| 26 Mar 2024 | 183.00 | 186.00 | 183.00 | 186.00 | 185.98 | 5,330,411 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 183.00 | 184.00 | 183.00 | 184.00 | 183.98 | 1,398,000 |
| 21 Mar 2024 | 183.00 | 184.00 | 182.00 | 184.00 | 183.98 | 984,289 |
| 20 Mar 2024 | 183.00 | 183.00 | 182.00 | 183.00 | 182.98 | 3,510 |
| 19 Mar 2024 | 183.00 | 184.00 | 182.00 | 182.00 | 181.98 | 569,690 |
| 18 Mar 2024 | 182.00 | 184.00 | 182.00 | 182.00 | 181.98 | 937,050 |
| 17 Mar 2024 | 183.00 | 183.00 | 182.00 | 182.00 | 181.98 | 1,030,531 |
| 14 Mar 2024 | 181.00 | 183.00 | 181.00 | 183.00 | 182.98 | 1,538,243 |
| 13 Mar 2024 | 180.00 | 182.00 | 180.00 | 180.00 | 179.98 | 2,046,038 |
| 12 Mar 2024 | 180.00 | 181.00 | 179.00 | 181.00 | 180.98 | 1,536,458 |
| 11 Mar 2024 | 179.00 | 181.00 | 179.00 | 180.00 | 179.98 | 1,184,660 |
| 10 Mar 2024 | 179.00 | 182.00 | 178.00 | 180.00 | 179.98 | 3,041,082 |
| 07 Mar 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 177.98 | 1,753,039 |
| 06 Mar 2024 | 178.00 | 179.00 | 177.00 | 179.00 | 178.98 | 2,300,774 |
| 05 Mar 2024 | 179.00 | 180.00 | 178.00 | 180.00 | 179.98 | 648,326 |
| 04 Mar 2024 | 179.00 | 181.00 | 178.00 | 180.00 | 179.98 | 3,092,107 |
| 03 Mar 2024 | 180.00 | 181.00 | 179.00 | 180.00 | 179.98 | 3,204,725 |
| 29 Feb 2024 | 180.00 | 182.00 | 178.00 | 178.00 | 177.98 | 5,409,360 |
| 28 Feb 2024 | 178.00 | 179.00 | 176.00 | 179.00 | 178.98 | 2,443,032 |
| 27 Feb 2024 | 177.00 | 178.00 | 176.00 | 177.00 | 176.98 | 916,752 |
| 22 Feb 2024 | 178.00 | 179.00 | 176.00 | 176.00 | 175.98 | 1,403,784 |
| 21 Feb 2024 | 179.00 | 179.00 | 177.00 | 177.00 | 176.98 | 3,685,072 |
| 20 Feb 2024 | 177.00 | 178.00 | 175.00 | 177.00 | 176.98 | 2,210,841 |
| 19 Feb 2024 | 175.00 | 177.00 | 175.00 | 176.00 | 175.98 | 2,628,943 |
| 18 Feb 2024 | 176.00 | 177.00 | 173.00 | 175.00 | 174.98 | 2,698,495 |
| 15 Feb 2024 | 174.00 | 176.00 | 172.00 | 174.00 | 173.99 | 3,158,294 |
| 14 Feb 2024 | 174.00 | 175.00 | 173.00 | 174.00 | 173.99 | 2,802,985 |
| 13 Feb 2024 | 173.00 | 178.00 | 173.00 | 175.00 | 174.98 | 3,692,407 |
| 12 Feb 2024 | 174.00 | 174.00 | 171.00 | 172.00 | 171.99 | 4,534,588 |
| 11 Feb 2024 | 176.00 | 176.00 | 172.00 | 172.00 | 171.99 | 6,345,474 |
| 07 Feb 2024 | 176.00 | 177.00 | 174.00 | 175.00 | 174.98 | 6,653,226 |
| 06 Feb 2024 | 177.00 | 177.00 | 175.00 | 177.00 | 176.98 | 3,027,487 |
| 05 Feb 2024 | 176.00 | 178.00 | 175.00 | 176.00 | 175.98 | 11,230,384 |
| 04 Feb 2024 | 181.00 | 182.00 | 173.00 | 173.00 | 172.99 | 27,480,342 |
| 01 Feb 2024 | 190.00 | 191.00 | 185.00 | 186.00 | 185.98 | 13,238,095 |
| 31 Jan 2024 | 187.00 | 191.00 | 187.00 | 190.00 | 189.98 | 9,607,636 |
| 30 Jan 2024 | 188.00 | 189.00 | 186.00 | 187.00 | 186.98 | 3,760,880 |
| 29 Jan 2024 | 187.00 | 188.00 | 185.00 | 188.00 | 187.98 | 4,091,789 |
| 28 Jan 2024 | 188.00 | 190.00 | 185.00 | 187.00 | 186.98 | 6,798,664 |
| 25 Jan 2024 | 189.00 | 189.00 | 185.00 | 188.00 | 187.98 | 11,876,487 |
| 24 Jan 2024 | 190.00 | 191.00 | 188.00 | 188.00 | 187.98 | 20,041,633 |
| 23 Jan 2024 | 187.00 | 189.00 | 185.00 | 188.00 | 187.98 | 8,321,824 |
| 22 Jan 2024 | 184.00 | 189.00 | 184.00 | 187.00 | 186.98 | 12,710,274 |
| 21 Jan 2024 | 185.00 | 186.00 | 183.00 | 183.00 | 182.98 | 3,218,707 |
| 18 Jan 2024 | 181.00 | 185.00 | 181.00 | 184.00 | 183.98 | 5,316,985 |
| 17 Jan 2024 | 184.00 | 185.00 | 181.00 | 181.00 | 180.98 | 8,980,750 |
| 16 Jan 2024 | 184.00 | 186.00 | 184.00 | 185.00 | 184.98 | 5,437,769 |
| 15 Jan 2024 | 185.00 | 187.00 | 185.00 | 185.00 | 184.98 | 5,366,002 |
| 14 Jan 2024 | 187.00 | 189.00 | 185.00 | 185.00 | 184.98 | 5,646,969 |
| 11 Jan 2024 | 185.00 | 187.00 | 184.00 | 187.00 | 186.98 | 2,435,244 |
| 10 Jan 2024 | 188.00 | 188.00 | 184.00 | 184.00 | 183.98 | 4,967,473 |
| 09 Jan 2024 | 184.00 | 189.00 | 184.00 | 186.00 | 185.98 | 13,676,171 |
| 08 Jan 2024 | 181.00 | 182.00 | 179.00 | 181.00 | 180.98 | 11,762,160 |
| 07 Jan 2024 | 181.00 | 182.00 | 179.00 | 180.00 | 179.98 | 6,043,329 |
| 04 Jan 2024 | 178.00 | 180.00 | 178.00 | 180.00 | 179.98 | 4,207,845 |
| 03 Jan 2024 | 181.00 | 182.00 | 178.00 | 178.00 | 177.98 | 8,316,686 |
| 02 Jan 2024 | 176.00 | 180.00 | 175.00 | 180.00 | 179.98 | 16,767,116 |
| 28 Dec 2023 | 174.00 | 175.00 | 173.00 | 174.00 | 173.99 | 4,399,713 |
| 27 Dec 2023 | 172.00 | 175.00 | 172.00 | 174.00 | 173.99 | 4,567,008 |
| 26 Dec 2023 | 175.00 | 176.00 | 172.00 | 173.00 | 172.99 | 8,500,999 |
| 25 Dec 2023 | 171.00 | 175.00 | 170.00 | 174.00 | 173.99 | 14,780,224 |
| 24 Dec 2023 | 170.00 | 170.00 | 170.00 | 170.00 | 169.99 | - |
| 21 Dec 2023 | 170.00 | 171.00 | 169.00 | 170.00 | 169.99 | 9,955,686 |
| 20 Dec 2023 | 170.00 | 173.00 | 169.00 | 170.00 | 169.99 | 31,537,130 |
| 14 Dec 2023 | 168.00 | 170.00 | 167.00 | 170.00 | 169.99 | 7,862,942 |
| 13 Dec 2023 | 170.00 | 170.00 | 169.00 | 170.00 | 169.99 | 2,151,189 |
| 12 Dec 2023 | 170.00 | 171.00 | 168.00 | 170.00 | 169.99 | 7,588,159 |
| 11 Dec 2023 | 170.00 | 173.00 | 168.00 | 169.00 | 168.99 | 50,969,754 |
| 10 Dec 2023 | 170.00 | 170.00 | 169.00 | 169.00 | 168.99 | 1,850,808 |
| 07 Dec 2023 | 170.00 | 171.00 | 168.00 | 170.00 | 169.99 | 13,418,050 |
| 06 Dec 2023 | 164.00 | 169.00 | 164.00 | 169.00 | 168.99 | 14,445,118 |
| 05 Dec 2023 | 163.00 | 166.00 | 163.00 | 164.00 | 163.99 | 5,213,607 |
| 04 Dec 2023 | 164.00 | 165.00 | 163.00 | 164.00 | 163.99 | 5,345,316 |
| 03 Dec 2023 | 165.00 | 165.00 | 162.00 | 163.00 | 162.99 | 4,006,643 |
| 30 Nov 2023 | 165.00 | 166.00 | 164.00 | 164.00 | 163.99 | 6,849,497 |
| *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.