Kuwait KWF

Amar Finance and Leasing Company - KPSC (AMAR.KW)

64.00 0.00 (0.00%)
At close: April 22 at 12:38 PM GMT+3
Currency in KWF
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 64.00 64.00 64.00 64.00 64.00 -
Apr 24, 2024 64.00 64.00 64.00 64.00 64.00 -
Apr 23, 2024 64.00 64.00 64.00 64.00 64.00 -
Apr 22, 2024 64.00 64.00 62.40 64.00 64.00 100,040
Apr 21, 2024 66.50 66.50 60.20 60.20 60.20 50,501
Apr 18, 2024 70.00 70.00 70.00 70.00 70.00 -
Apr 17, 2024 64.70 70.00 64.70 70.00 70.00 11
Apr 16, 2024 58.90 58.90 58.90 58.90 58.90 -
Apr 15, 2024 58.90 58.90 58.90 58.90 58.90 1
Apr 14, 2024 61.80 61.80 61.80 61.80 61.80 -
Apr 8, 2024 70.20 70.20 61.80 61.80 61.80 62,501
Apr 3, 2024 66.70 66.70 66.70 66.70 66.70 30,000
Apr 2, 2024 70.20 70.20 70.20 70.20 70.20 -
Apr 1, 2024 70.20 70.20 70.20 70.20 70.20 1
Mar 31, 2024 65.00 65.00 65.00 65.00 65.00 250
Mar 28, 2024 65.10 65.10 65.10 65.10 65.10 -
Mar 27, 2024 65.10 65.20 65.10 65.10 65.10 19,900
Mar 26, 2024 65.10 65.10 65.10 65.10 65.10 1
Mar 24, 2024 66.60 73.00 66.60 73.00 73.00 3
Mar 21, 2024 70.10 70.10 70.10 70.10 70.10 50,000
Mar 20, 2024 69.90 73.70 69.90 73.70 73.70 101
Mar 19, 2024 66.70 66.80 63.60 63.60 63.60 5,130
Mar 18, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 17, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 14, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 13, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 12, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 11, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 10, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 7, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 6, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 5, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 4, 2024 70.20 70.20 70.20 70.20 70.20 -
Mar 3, 2024 70.20 70.20 70.20 70.20 70.20 -
Feb 29, 2024 65.00 70.20 63.00 70.20 70.20 17,050
Feb 28, 2024 65.10 67.90 60.70 65.00 65.00 64,202
Feb 27, 2024 66.00 68.50 60.60 68.50 68.50 168,252
Feb 22, 2024 71.00 72.00 66.00 66.10 66.10 165,101
Feb 21, 2024 73.00 73.00 73.00 73.00 73.00 -
Feb 20, 2024 58.40 73.10 58.40 73.00 73.00 87,141
Feb 19, 2024 61.00 62.00 58.60 60.50 60.50 277,003
Feb 18, 2024 71.50 71.50 61.40 61.40 61.40 82,101
Feb 15, 2024 70.10 70.10 63.40 65.00 65.00 2,092
Feb 14, 2024 70.20 73.80 63.40 73.70 73.70 36,401
Feb 13, 2024 73.80 73.80 73.80 73.80 73.80 101
Feb 12, 2024 69.60 73.00 69.60 73.00 73.00 500
Feb 11, 2024 68.90 68.90 68.90 68.90 68.90 -
Feb 7, 2024 68.90 68.90 68.90 68.90 68.90 100
Feb 6, 2024 64.00 64.00 64.00 64.00 64.00 -
Feb 5, 2024 64.00 64.00 64.00 64.00 64.00 -
Feb 4, 2024 64.00 64.00 64.00 64.00 64.00 -
Feb 1, 2024 64.00 64.00 64.00 64.00 64.00 -
Jan 31, 2024 64.00 64.00 64.00 64.00 64.00 -
Jan 30, 2024 64.00 64.00 58.00 64.00 64.00 151,500
Jan 29, 2024 64.00 64.00 60.80 60.80 60.80 1,400
Jan 28, 2024 60.30 64.00 60.30 64.00 64.00 101
Jan 25, 2024 60.90 63.40 57.80 63.40 63.40 60,616
Jan 24, 2024 60.80 64.00 60.80 64.00 64.00 50,102
Jan 23, 2024 60.20 64.00 60.20 64.00 64.00 169,080
Jan 22, 2024 63.00 63.20 60.30 61.50 61.50 42,440
Jan 21, 2024 60.50 63.30 60.40 63.30 63.30 186,790
Jan 18, 2024 56.80 63.30 56.80 63.30 63.30 516,263
Jan 17, 2024 55.50 57.00 55.50 57.00 57.00 37,001
Jan 16, 2024 58.70 58.70 57.00 57.00 57.00 92,503
Jan 15, 2024 57.60 57.90 54.30 57.90 57.90 272,250
Jan 14, 2024 56.50 57.00 54.00 56.80 56.80 1,004,357
Jan 11, 2024 59.50 59.50 56.60 59.40 59.40 10,142
Jan 10, 2024 59.50 59.50 59.50 59.50 59.50 1
Jan 9, 2024 59.80 59.80 59.80 59.80 59.80 -
Jan 8, 2024 59.80 59.80 59.80 59.80 59.80 -
Jan 7, 2024 59.80 59.80 59.80 59.80 59.80 -
Jan 4, 2024 60.20 60.20 55.00 59.80 59.80 229,602
Jan 3, 2024 63.30 63.30 63.30 63.30 63.30 -
Jan 2, 2024 63.30 63.30 63.30 63.30 63.30 100
Dec 28, 2023 63.30 63.30 57.00 63.30 63.30 225,002
Dec 27, 2023 52.40 63.20 52.40 60.00 60.00 687,727
Dec 26, 2023 54.50 54.90 54.40 54.90 54.90 19,966
Dec 25, 2023 52.10 57.20 52.10 57.20 57.20 50,658
Dec 24, 2023 63.30 63.30 63.30 63.30 63.30 -
Dec 21, 2023 63.30 63.30 63.30 63.30 63.30 -
Dec 20, 2023 63.30 63.30 63.30 63.30 63.30 -
Dec 14, 2023 63.30 63.30 63.30 63.30 63.30 -
Dec 13, 2023 63.30 63.30 63.30 63.30 63.30 -
Dec 12, 2023 60.70 63.30 55.20 63.30 63.30 61,156
Dec 11, 2023 63.80 63.80 63.80 63.80 63.80 -
Dec 10, 2023 63.80 63.80 63.80 63.80 63.80 56
Dec 7, 2023 60.80 63.50 55.30 59.90 59.90 773,916
Dec 6, 2023 63.70 63.90 63.70 63.90 63.90 103,986
Dec 5, 2023 64.00 64.00 64.00 64.00 64.00 -
Dec 4, 2023 64.00 64.00 64.00 64.00 64.00 -
Dec 3, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 30, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 29, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 28, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 27, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 26, 2023 64.00 64.00 64.00 64.00 64.00 10
Nov 23, 2023 63.90 63.90 63.90 63.90 63.90 -
Nov 22, 2023 63.90 63.90 63.90 63.90 63.90 -
Nov 21, 2023 63.90 63.90 63.90 63.90 63.90 -
Nov 20, 2023 63.90 63.90 63.90 63.90 63.90 -
Nov 19, 2023 63.90 63.90 63.90 63.90 63.90 20
Nov 16, 2023 60.80 60.80 60.80 60.80 60.80 -
Nov 15, 2023 60.80 60.80 60.80 60.80 60.80 100
Nov 14, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 13, 2023 64.00 64.00 64.00 64.00 64.00 -
Nov 12, 2023 64.00 64.00 64.00 64.00 64.00 105
Nov 9, 2023 55.10 60.50 52.60 60.50 60.50 205
Nov 8, 2023 64.40 64.40 58.00 58.00 58.00 130
Nov 7, 2023 57.00 60.00 54.20 60.00 60.00 473,146
Nov 6, 2023 60.00 60.00 60.00 60.00 60.00 -
Nov 5, 2023 60.00 60.00 60.00 60.00 60.00 -
Nov 2, 2023 60.00 60.00 60.00 60.00 60.00 10
Nov 1, 2023 59.70 59.70 59.70 59.70 59.70 -
Oct 31, 2023 59.70 59.70 59.70 59.70 59.70 -
Oct 30, 2023 59.70 59.70 59.70 59.70 59.70 10
Oct 29, 2023 59.40 59.40 59.40 59.40 59.40 -
Oct 26, 2023 59.40 59.40 59.40 59.40 59.40 -
Oct 25, 2023 59.40 59.40 59.40 59.40 59.40 -
Oct 24, 2023 59.40 59.40 59.40 59.40 59.40 -
Oct 23, 2023 59.90 59.90 54.20 59.40 59.40 41,008
Oct 22, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 19, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 18, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 17, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 16, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 15, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 12, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 11, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 10, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 9, 2023 60.00 60.00 60.00 60.00 60.00 800
Oct 8, 2023 57.00 57.00 54.20 55.10 55.10 1,347
Oct 5, 2023 60.00 60.00 60.00 60.00 60.00 -
Oct 4, 2023 55.50 60.00 55.50 60.00 60.00 117,726
Oct 3, 2023 57.90 57.90 55.50 55.50 55.50 10,507
Oct 2, 2023 60.90 60.90 60.90 60.90 60.90 -
Oct 1, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 27, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 26, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 25, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 24, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 21, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 20, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 19, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 18, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 17, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 14, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 13, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 12, 2023 60.90 60.90 60.90 60.90 60.90 -
Sep 11, 2023 60.90 60.90 60.90 60.90 60.90 5
Sep 10, 2023 60.90 60.90 60.90 60.90 60.90 5
Sep 7, 2023 55.50 55.50 55.50 55.50 55.50 -
Sep 6, 2023 61.80 61.80 55.50 55.50 55.50 150
Sep 5, 2023 58.90 58.90 58.90 58.90 58.90 -
Sep 4, 2023 58.90 58.90 58.90 58.90 58.90 -
Sep 3, 2023 58.90 58.90 58.90 58.90 58.90 -
Aug 31, 2023 56.20 58.90 56.20 58.90 58.90 30,020
Aug 30, 2023 59.10 59.10 59.10 59.10 59.10 1,027
Aug 29, 2023 62.20 62.20 62.20 62.20 62.20 2
Aug 28, 2023 57.20 57.20 57.20 57.20 57.20 10,199
Aug 27, 2023 60.20 60.20 60.20 60.20 60.20 -
Aug 24, 2023 60.20 60.20 60.20 60.20 60.20 20
Aug 23, 2023 57.30 57.30 57.30 57.30 57.30 94,999
Aug 22, 2023 57.30 57.30 57.30 57.30 57.30 -
Aug 21, 2023 57.30 57.30 57.30 57.30 57.30 90
Aug 20, 2023 55.50 60.30 55.50 60.30 60.30 10
Aug 17, 2023 59.00 62.80 53.50 55.00 55.00 500,127
Aug 16, 2023 59.00 59.00 59.00 59.00 59.00 -
Aug 15, 2023 53.50 59.00 53.50 59.00 59.00 130,582
Aug 14, 2023 56.10 59.00 56.10 56.10 56.10 20,010
Aug 13, 2023 59.00 59.00 59.00 59.00 59.00 -
Aug 10, 2023 59.00 59.00 57.10 59.00 59.00 36,510
Aug 9, 2023 60.00 60.00 60.00 60.00 60.00 -
Aug 8, 2023 60.00 60.00 60.00 60.00 60.00 9
Aug 7, 2023 59.70 59.70 59.70 59.70 59.70 17,095
Aug 6, 2023 62.80 62.80 62.80 62.80 62.80 -
Aug 2, 2023 62.80 62.80 62.80 62.80 62.80 -
Aug 1, 2023 62.80 62.80 62.80 62.80 62.80 -
Jul 31, 2023 62.80 62.80 62.80 62.80 62.80 -
Jul 30, 2023 62.80 62.80 62.80 62.80 62.80 -
Jul 27, 2023 62.80 62.80 62.80 62.80 62.80 -
Jul 26, 2023 62.80 62.80 62.80 62.80 62.80 -
Jul 25, 2023 54.40 62.80 54.40 62.80 62.80 18,000
Jul 24, 2023 54.30 57.10 54.30 57.10 57.10 2
Jul 23, 2023 57.10 57.10 57.10 57.10 57.10 1
Jul 18, 2023 60.10 63.10 54.50 54.50 54.50 31,902
Jul 17, 2023 63.10 63.20 55.00 63.20 63.20 2,586
Jul 16, 2023 60.40 63.30 57.50 57.50 57.50 30,506
Jul 13, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 12, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 11, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 10, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 9, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 6, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 5, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 4, 2023 63.50 63.50 63.50 63.50 63.50 -
Jul 3, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 26, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 25, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 22, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 21, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 20, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 19, 2023 63.50 63.50 63.50 63.50 63.50 -
Jun 18, 2023 63.50 63.50 63.50 63.50 63.50 10
Jun 15, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 14, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 13, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 12, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 11, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 8, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 7, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 5, 2023 63.00 63.00 63.00 63.00 63.00 -
Jun 4, 2023 60.10 63.00 60.10 63.00 63.00 5,000
Jun 1, 2023 60.10 60.10 60.10 60.10 60.10 -
May 31, 2023 60.10 60.10 60.10 60.10 60.10 -
May 30, 2023 60.10 60.10 60.10 60.10 60.10 -
May 29, 2023 60.10 60.10 60.10 60.10 60.10 -
May 28, 2023 60.10 60.10 60.10 60.10 60.10 -
May 25, 2023 60.10 60.10 60.10 60.10 60.10 -
May 24, 2023 60.10 60.10 60.10 60.10 60.10 -
May 23, 2023 60.10 60.10 60.10 60.10 60.10 -
May 22, 2023 60.10 60.10 60.10 60.10 60.10 -
May 21, 2023 60.10 60.10 60.10 60.10 60.10 -
May 18, 2023 60.10 60.10 60.10 60.10 60.10 -
May 17, 2023 60.10 60.10 60.10 60.10 60.10 -
May 16, 2023 60.10 60.10 60.10 60.10 60.10 -
May 15, 2023 60.10 60.10 60.10 60.10 60.10 -
May 14, 2023 60.10 60.10 60.10 60.10 60.10 -
May 11, 2023 60.10 60.10 60.10 60.10 60.10 -
May 10, 2023 60.10 60.10 60.10 60.10 60.10 -
May 9, 2023 60.00 60.10 60.00 60.10 60.10 14
May 8, 2023 47.70 54.70 47.70 54.70 54.70 14
May 7, 2023 52.30 52.30 49.90 49.90 49.90 100,879
May 4, 2023 52.30 52.30 52.30 52.30 52.30 263,125
May 3, 2023 57.30 57.30 55.00 55.00 55.00 1,010
May 2, 2023 60.30 60.30 60.30 60.30 60.30 -
May 1, 2023 60.30 60.30 60.30 60.30 60.30 -
Apr 30, 2023 60.30 60.30 60.30 60.30 60.30 -