Ajial Real Estate Entertainment Company K.S.C.P. (AREEC.KW)
Kuwait - Kuwait Delayed price. Currency in KWF
Add to watchlist
At close: 12:38PM AST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KWFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 269.00 | 272.00 | 266.00 | 271.00 | 271.00 | 65,300 |
| 19 June 2024 | 268.00 | 273.00 | 268.00 | 273.00 | 273.00 | 5,600 |
| 13 June 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 12 June 2024 | 268.00 | 275.00 | 268.00 | 275.00 | 275.00 | 300 |
| 11 June 2024 | 274.00 | 274.00 | 269.00 | 274.00 | 274.00 | 3,700 |
| 10 June 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 100 |
| 09 June 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 06 June 2024 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | 14,072 |
| 05 June 2024 | 264.00 | 278.00 | 264.00 | 278.00 | 278.00 | 106,823 |
| 04 June 2024 | 261.00 | 265.00 | 261.00 | 264.00 | 264.00 | 2,100 |
| 03 June 2024 | 264.00 | 269.00 | 260.00 | 269.00 | 269.00 | 356,477 |
| 02 June 2024 | 273.00 | 273.00 | 265.00 | 269.00 | 269.00 | 108,000 |
| 30 May 2024 | 269.00 | 273.00 | 268.00 | 273.00 | 273.00 | 47,310 |
| 29 May 2024 | 267.00 | 274.00 | 265.00 | 266.00 | 266.00 | 37,161 |
| 28 May 2024 | 265.00 | 277.00 | 265.00 | 277.00 | 277.00 | 200 |
| 27 May 2024 | 271.00 | 273.00 | 266.00 | 273.00 | 273.00 | 154,212 |
| 26 May 2024 | 275.00 | 275.00 | 271.00 | 275.00 | 275.00 | 20,085 |
| 23 May 2024 | 267.00 | 286.00 | 267.00 | 280.00 | 280.00 | 148,550 |
| 22 May 2024 | 267.00 | 267.00 | 261.00 | 263.00 | 263.00 | 36,274 |
| 21 May 2024 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 5,105 |
| 20 May 2024 | 267.00 | 277.00 | 267.00 | 277.00 | 277.00 | 248 |
| 19 May 2024 | 280.00 | 280.00 | 271.00 | 279.00 | 279.00 | 279 |
| 16 May 2024 | 259.00 | 281.00 | 259.00 | 279.00 | 279.00 | 169,846 |
| 15 May 2024 | 257.00 | 258.00 | 256.00 | 257.00 | 257.00 | 20,000 |
| 14 May 2024 | 257.00 | 259.00 | 257.00 | 257.00 | 257.00 | 16,000 |
| 13 May 2024 | 261.00 | 263.00 | 257.00 | 259.00 | 259.00 | 44,655 |
| 12 May 2024 | 260.00 | 268.00 | 257.00 | 261.00 | 261.00 | 51,320 |
| 09 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2,000 |
| 08 May 2024 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1,500 |
| 07 May 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | 1,300 |
| 07 May 2024 | 103:100 Stock split | |||||
| 06 May 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 19,309 |
| 06 May 2024 | 0.01 Dividend | |||||
| 06 May 2024 | 103:100 Stock split | |||||
| 05 May 2024 | 269.90 | 269.90 | 259.22 | 259.22 | 259.21 | 82,214 |
| 02 May 2024 | 248.54 | 267.96 | 248.54 | 264.08 | 264.07 | 322,584 |
| 01 May 2024 | 247.57 | 247.57 | 239.80 | 247.57 | 247.56 | 2,667 |
| 30 Apr 2024 | 247.57 | 247.57 | 247.57 | 247.57 | 247.56 | 15,450 |
| 29 Apr 2024 | 242.72 | 246.60 | 241.75 | 246.60 | 246.59 | 12,149 |
| 28 Apr 2024 | 239.42 | 239.42 | 239.42 | 239.42 | 239.41 | 515 |
| 25 Apr 2024 | 241.75 | 242.72 | 241.75 | 241.75 | 241.74 | 36,050 |
| 24 Apr 2024 | 236.89 | 241.75 | 234.95 | 241.75 | 241.74 | 19,360 |
| 23 Apr 2024 | 242.72 | 242.72 | 238.83 | 241.75 | 241.74 | 7,313 |
| 22 Apr 2024 | 254.37 | 254.37 | 242.72 | 242.72 | 242.71 | 5,665 |
| 21 Apr 2024 | 248.54 | 248.54 | 235.92 | 248.54 | 248.53 | 1,545 |
| 18 Apr 2024 | 237.86 | 242.72 | 237.86 | 242.72 | 242.71 | 3,605 |
| 17 Apr 2024 | 243.69 | 243.69 | 235.92 | 242.72 | 242.71 | 4,892 |
| 16 Apr 2024 | 243.69 | 245.63 | 238.83 | 238.83 | 238.82 | 38,934 |
| 15 Apr 2024 | 252.43 | 252.43 | 245.63 | 246.60 | 246.59 | 41,509 |
| 14 Apr 2024 | 245.63 | 252.43 | 245.63 | 252.43 | 252.42 | 5,809 |
| 08 Apr 2024 | 255.34 | 255.34 | 252.43 | 254.37 | 254.36 | 4,233 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 252.43 | 254.37 | 248.54 | 254.37 | 254.36 | 100,329 |
| 02 Apr 2024 | 260.19 | 262.14 | 249.51 | 252.43 | 252.42 | 234,355 |
| 01 Apr 2024 | 260.19 | 260.19 | 260.19 | 260.19 | 260.18 | 1,297 |
| 31 Mar 2024 | 255.34 | 260.19 | 255.34 | 260.19 | 260.18 | 4,846 |
| 28 Mar 2024 | 252.43 | 261.17 | 252.43 | 261.17 | 261.15 | 1,135 |
| 27 Mar 2024 | 260.19 | 260.19 | 260.19 | 260.19 | 260.18 | 1,848 |
| 26 Mar 2024 | 259.22 | 260.19 | 255.34 | 260.19 | 260.18 | 20,582 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 24 Mar 2024 | 255.34 | 260.19 | 255.34 | 260.19 | 260.18 | 2,111 |
| 21 Mar 2024 | 257.28 | 258.25 | 256.31 | 258.25 | 258.24 | 10,815 |
| 20 Mar 2024 | 254.37 | 254.37 | 254.37 | 254.37 | 254.36 | 1,545 |
| 19 Mar 2024 | 261.17 | 261.17 | 260.19 | 261.17 | 261.15 | 2,161 |
| 18 Mar 2024 | 258.25 | 260.19 | 257.28 | 260.19 | 260.18 | 54,283 |
| 17 Mar 2024 | 261.17 | 261.17 | 260.19 | 261.17 | 261.15 | 56,650 |
| 14 Mar 2024 | 262.14 | 263.11 | 261.17 | 263.11 | 263.10 | 27,188 |
| 13 Mar 2024 | 261.17 | 262.14 | 261.17 | 262.14 | 262.12 | 37,080 |
| 12 Mar 2024 | 261.17 | 262.14 | 261.17 | 262.14 | 262.12 | 10,300 |
| 11 Mar 2024 | 261.17 | 261.17 | 261.17 | 261.17 | 261.15 | - |
| 10 Mar 2024 | 258.25 | 262.14 | 257.28 | 261.17 | 261.15 | 86,056 |
| 07 Mar 2024 | 256.31 | 258.25 | 253.40 | 257.28 | 257.27 | 67,053 |
| 06 Mar 2024 | 256.31 | 257.28 | 256.31 | 257.28 | 257.27 | 46,350 |
| 05 Mar 2024 | 253.40 | 258.25 | 253.40 | 257.28 | 257.27 | 153,311 |
| 04 Mar 2024 | 251.46 | 256.31 | 251.46 | 256.31 | 256.30 | 106,753 |
| 03 Mar 2024 | 260.19 | 262.14 | 252.43 | 257.28 | 257.27 | 968,342 |
| 29 Feb 2024 | 260.19 | 276.70 | 260.19 | 262.14 | 262.12 | 306,528 |
| 28 Feb 2024 | 258.25 | 263.11 | 253.40 | 263.11 | 263.10 | 32,548 |
| 27 Feb 2024 | 265.05 | 265.05 | 259.22 | 265.05 | 265.04 | 16,186 |
| 22 Feb 2024 | 254.37 | 265.05 | 254.37 | 265.05 | 265.04 | 8,352 |
| 21 Feb 2024 | 270.87 | 271.84 | 256.31 | 262.14 | 262.12 | 28,269 |
| 20 Feb 2024 | 263.11 | 267.96 | 253.40 | 265.05 | 265.04 | 33,467 |
| 19 Feb 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 276.69 | 51 |
| 18 Feb 2024 | 256.31 | 269.90 | 256.31 | 268.93 | 268.92 | 88,477 |
| 15 Feb 2024 | 255.34 | 262.14 | 255.34 | 256.31 | 256.30 | 3,811 |
| 14 Feb 2024 | 252.43 | 261.17 | 252.43 | 261.17 | 261.15 | 45,809 |
| 13 Feb 2024 | 263.11 | 281.55 | 252.43 | 262.14 | 262.12 | 96,840 |
| 12 Feb 2024 | 264.08 | 264.08 | 258.25 | 264.08 | 264.07 | 107,120 |
| 11 Feb 2024 | 255.34 | 255.34 | 255.34 | 255.34 | 255.33 | 103 |
| 07 Feb 2024 | 257.28 | 257.28 | 252.43 | 253.40 | 253.39 | 43,002 |
| 06 Feb 2024 | 256.31 | 275.73 | 256.31 | 263.11 | 263.10 | 89,970 |
| 05 Feb 2024 | 249.51 | 251.46 | 248.54 | 251.46 | 251.45 | 88,314 |
| 04 Feb 2024 | 251.46 | 251.46 | 250.49 | 250.49 | 250.48 | 16,119 |
| 01 Feb 2024 | 249.51 | 252.43 | 249.51 | 250.49 | 250.48 | 73,130 |
| 31 Jan 2024 | 252.43 | 254.37 | 252.43 | 254.37 | 254.36 | 48,101 |
| 30 Jan 2024 | 254.37 | 256.31 | 252.43 | 256.31 | 256.30 | 63,448 |
| 29 Jan 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.30 | - |
| 28 Jan 2024 | 257.28 | 257.28 | 256.31 | 256.31 | 256.30 | 2,575 |
| 25 Jan 2024 | 251.46 | 256.31 | 251.46 | 256.31 | 256.30 | 2,935 |
| 24 Jan 2024 | 252.43 | 256.31 | 252.43 | 256.31 | 256.30 | 31,157 |
| *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.