Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuwait KWF

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

69.00

0.00

(0.00%)

At close: March 6 at 10:40:23 AM GMT+3

Currency in KWF

Date	Open	High	Low	Close	Adj Close	Volume
Mar 11, 2025	69.00	69.00	69.00	69.00	69.00	-
Mar 10, 2025	69.00	69.00	69.00	69.00	69.00	-
Mar 9, 2025	69.00	69.00	69.00	69.00	69.00	-
Mar 6, 2025	68.00	69.00	68.00	69.00	69.00	115,000
Mar 5, 2025	66.00	69.00	65.60	68.90	68.90	379,817
Mar 4, 2025	69.00	69.00	69.00	69.00	69.00	-
Mar 3, 2025	69.00	69.00	69.00	69.00	69.00	-
Mar 2, 2025	67.00	69.00	67.00	69.00	69.00	5,400
Feb 24, 2025	67.00	70.00	67.00	69.00	69.00	577,400
Feb 23, 2025	68.00	69.00	67.50	68.00	68.00	126,000
Feb 20, 2025	68.90	70.00	68.50	69.80	69.80	493,155
Feb 19, 2025	70.00	70.90	68.00	69.80	69.80	657,399
Feb 18, 2025	67.00	70.30	67.00	70.00	70.00	570,011
Feb 17, 2025	67.50	69.90	67.00	68.90	68.90	270,801
Feb 16, 2025	69.90	70.00	67.80	68.90	68.90	970,207
Feb 13, 2025	68.00	70.00	68.00	69.90	69.90	453,000
Feb 12, 2025	68.50	69.80	68.00	68.90	68.90	1,598,498
Feb 11, 2025	68.60	68.60	68.60	68.60	68.60	-
Feb 10, 2025	65.50	68.60	65.50	68.60	68.60	40,406
Feb 9, 2025	66.00	68.80	65.50	68.70	68.70	53,094
Feb 6, 2025	66.20	69.40	65.90	69.40	69.40	5,600
Feb 5, 2025	66.10	69.30	66.10	69.30	69.30	598
Feb 4, 2025	69.60	69.60	66.30	69.50	69.50	1,900
Feb 3, 2025	66.50	69.60	66.20	66.40	66.40	453,596
Feb 2, 2025	66.50	69.70	66.50	69.60	69.60	500,900
Jan 29, 2025	66.50	67.00	66.50	66.90	66.90	183,003
Jan 28, 2025	69.50	69.50	69.50	69.50	69.50	-
Jan 27, 2025	66.50	69.80	66.50	69.50	69.50	2,206
Jan 26, 2025	69.20	70.00	66.50	69.90	69.90	330,010
Jan 23, 2025	67.00	69.20	66.50	69.00	69.00	58,598
Jan 22, 2025	66.00	68.90	66.00	68.80	68.80	153,807
Jan 21, 2025	66.50	69.00	66.50	69.00	69.00	60,886
Jan 20, 2025	66.00	69.00	66.00	68.70	68.70	599
Jan 19, 2025	66.00	66.00	69.80	69.00	69.00	41,076
Jan 16, 2025	68.90	69.00	67.70	67.70	67.70	35,110
Jan 15, 2025	69.90	70.00	68.80	69.90	69.90	365,088
Jan 14, 2025	69.90	69.90	67.00	67.30	67.30	400,894
Jan 13, 2025	70.40	70.40	68.00	68.00	68.00	134,628
Jan 12, 2025	71.00	74.00	68.60	68.60	68.60	739,429
Jan 9, 2025	70.80	70.80	66.80	70.40	70.40	580,193
Jan 8, 2025	70.80	72.00	68.30	68.30	68.30	989,080
Jan 7, 2025	73.50	77.00	68.50	68.70	68.70	3,589,424
Jan 6, 2025	74.00	77.00	71.00	72.60	72.60	1,243,908
Jan 5, 2025	64.90	79.40	63.30	73.00	73.00	1,988,131
Dec 31, 2024	66.90	66.90	60.50	65.70	65.70	105,949
Dec 30, 2024	63.00	66.90	62.00	66.90	66.90	29,125
Dec 29, 2024	62.50	62.60	62.50	62.60	62.60	3,001
Dec 26, 2024	66.00	66.00	64.10	64.20	64.20	155,825
Dec 25, 2024	63.70	65.00	63.70	64.00	64.00	154,504
Dec 24, 2024	67.00	67.00	63.70	63.80	63.80	3,001
Dec 23, 2024	63.70	67.90	63.70	64.10	64.10	5,128
Dec 22, 2024	63.70	67.00	63.70	67.00	67.00	201
Dec 19, 2024	64.60	64.60	63.70	63.70	63.70	202
Dec 18, 2024	67.70	67.90	63.70	67.90	67.90	279,846
Dec 17, 2024	67.50	67.50	62.00	66.20	66.20	146,501
Dec 16, 2024	68.90	71.00	65.10	68.00	68.00	479,226
Dec 15, 2024	63.10	68.70	60.00	67.20	67.20	1,417,596
Dec 12, 2024	63.10	63.90	61.70	63.00	63.00	81,001
Dec 11, 2024	63.00	64.90	63.00	64.90	64.90	48,484
Dec 10, 2024	63.10	63.10	63.10	63.10	63.10	-
Dec 9, 2024	65.00	65.00	63.10	63.10	63.10	3
Dec 8, 2024	61.50	61.50	61.50	61.50	61.50	1
Dec 5, 2024	60.50	60.50	60.50	60.50	60.50	1
Dec 4, 2024	62.50	62.50	60.00	60.00	60.00	133,988
Dec 3, 2024	65.50	65.50	65.50	65.50	65.50	-
Dec 2, 2024	65.50	65.50	65.50	65.50	65.50	-
Nov 28, 2024	65.50	65.50	65.50	65.50	65.50	-
Nov 27, 2024	65.50	65.50	65.50	65.50	65.50	1
Nov 26, 2024	65.90	65.90	62.20	62.20	62.20	40,002
Nov 25, 2024	65.70	65.70	61.80	61.80	61.80	20,017
Nov 24, 2024	65.90	65.90	65.90	65.90	65.90	-
Nov 21, 2024	65.90	65.90	65.90	65.90	65.90	3
Nov 20, 2024	62.50	65.00	62.50	65.00	65.00	9,502
Nov 19, 2024	70.00	70.00	60.50	62.50	62.50	64,551
Nov 18, 2024	62.00	69.90	62.00	66.00	66.00	87,905
Nov 17, 2024	62.90	66.00	59.80	65.00	65.00	156,905
Nov 14, 2024	66.20	66.20	66.20	66.20	66.20	-
Nov 13, 2024	66.20	66.20	66.20	66.20	66.20	100
Nov 12, 2024	66.90	66.90	66.40	66.40	66.40	20,095
Nov 11, 2024	68.90	68.90	68.90	68.90	68.90	5
Nov 10, 2024	62.00	68.20	62.00	67.90	67.90	671,381
Nov 7, 2024	60.70	62.00	60.70	62.00	62.00	5,036
Nov 6, 2024	62.00	63.10	62.00	63.10	63.10	7,500
Nov 5, 2024	63.00	63.00	63.00	63.00	63.00	-
Nov 4, 2024	63.00	63.00	60.20	63.00	63.00	10,501
Nov 3, 2024	63.50	63.50	62.00	63.20	63.20	186,002
Oct 31, 2024	62.00	63.00	62.00	62.00	62.00	115,894
Oct 30, 2024	59.70	64.50	59.70	64.50	64.50	164,467
Oct 29, 2024	63.80	63.80	61.00	62.30	62.30	37,731
Oct 28, 2024	63.70	63.70	61.90	62.40	62.40	30,397
Oct 27, 2024	64.00	64.00	61.70	61.70	61.70	390,095
Oct 24, 2024	61.70	66.80	61.70	63.80	63.80	795,085
Oct 23, 2024	63.60	64.90	61.70	64.90	64.90	54,313
Oct 22, 2024	66.00	66.90	65.00	66.90	66.90	9,002
Oct 21, 2024	66.90	66.90	61.20	64.00	64.00	50,411
Oct 20, 2024	64.50	64.50	62.10	64.00	64.00	110,670
Oct 17, 2024	64.80	69.00	63.10	63.80	63.80	461,345
Oct 16, 2024	64.10	65.70	63.00	63.30	63.30	337,700
Oct 15, 2024	66.50	69.00	64.00	65.90	65.90	780,350
Oct 14, 2024	59.50	70.20	57.00	66.00	66.00	1,239,492
Oct 13, 2024	59.00	59.00	59.00	59.00	59.00	10,296
Oct 10, 2024	59.00	59.00	59.00	59.00	59.00	1
Oct 9, 2024	58.70	62.00	58.70	62.00	62.00	21,159
Oct 8, 2024	58.80	61.40	58.80	61.40	61.40	11
Oct 7, 2024	62.00	62.00	58.00	58.60	58.60	135,092
Oct 6, 2024	57.80	62.70	57.80	62.40	62.40	305
Oct 3, 2024	60.80	60.80	60.80	60.80	60.80	190,000
Oct 2, 2024	60.80	60.80	59.00	60.50	60.50	105,312
Oct 1, 2024	63.20	63.40	61.10	61.30	61.30	56,367
Sep 30, 2024	59.40	64.80	58.00	63.90	63.90	1,225,528
Sep 29, 2024	56.80	62.50	56.80	62.50	62.50	11,461
Sep 26, 2024	59.30	62.40	59.00	59.10	59.10	86,127
Sep 25, 2024	58.50	62.50	58.50	62.40	62.40	287
Sep 24, 2024	60.00	62.00	56.10	61.50	61.50	196,799
Sep 23, 2024	59.60	66.30	59.60	62.80	62.80	1,203,551
Sep 22, 2024	55.50	57.50	55.50	57.50	57.50	101,559
Sep 19, 2024	57.90	57.90	57.90	57.90	57.90	-
Sep 18, 2024	57.90	57.90	57.90	57.90	57.90	-
Sep 17, 2024	57.90	57.90	57.90	57.90	57.90	-
Sep 16, 2024	56.50	58.00	55.00	57.90	57.90	83,332
Sep 12, 2024	55.40	57.90	53.90	56.50	56.50	86,626
Sep 11, 2024	58.30	58.30	58.30	58.30	58.30	-
Sep 10, 2024	56.00	58.30	56.00	58.30	58.30	90,351
Sep 9, 2024	58.90	58.90	58.90	58.90	58.90	-
Sep 8, 2024	59.00	59.00	54.20	58.90	58.90	1,501
Sep 5, 2024	57.00	59.40	55.30	55.30	55.30	6,100
Sep 4, 2024	57.00	60.00	55.30	59.80	59.80	99,020
Sep 3, 2024	57.00	57.00	57.00	57.00	57.00	500
Sep 2, 2024	60.90	60.90	55.90	60.00	60.00	1,602
Sep 1, 2024	58.00	58.00	58.00	58.00	58.00	500
Aug 29, 2024	61.40	61.40	60.50	61.00	61.00	96,000
Aug 28, 2024	57.00	57.00	57.00	57.00	57.00	500
Aug 27, 2024	55.00	59.90	55.00	59.90	59.90	25,502
Aug 26, 2024	57.40	57.40	54.70	57.30	57.30	85,880
Aug 25, 2024	57.40	57.40	57.40	57.40	57.40	5,500
Aug 22, 2024	60.40	60.40	60.40	60.40	60.40	1,000
Aug 21, 2024	56.60	60.50	54.20	60.40	60.40	280,397
Aug 20, 2024	57.00	59.50	52.60	59.50	59.50	501
Aug 19, 2024	57.40	59.90	57.40	59.90	59.90	450
Aug 18, 2024	58.00	61.50	55.10	60.40	60.40	800
Aug 15, 2024	58.50	61.00	53.10	61.00	61.00	100,358
Aug 14, 2024	58.10	61.50	58.10	61.50	61.50	580
Aug 13, 2024	61.10	61.10	61.10	61.10	61.10	-
Aug 12, 2024	61.10	61.10	61.10	61.10	61.10	-
Aug 11, 2024	61.10	61.10	61.10	61.10	61.10	-
Aug 8, 2024	55.60	61.10	53.00	61.10	61.10	888
Aug 7, 2024	58.50	58.50	58.50	58.50	58.50	99
Aug 6, 2024	61.50	61.50	61.50	61.50	61.50	-
Aug 5, 2024	61.50	61.50	61.50	61.50	61.50	-
Aug 4, 2024	61.50	61.50	61.50	61.50	61.50	-
Aug 1, 2024	61.50	61.50	61.50	61.50	61.50	1
Jul 31, 2024	57.90	60.60	55.10	60.60	60.60	28,275
Jul 30, 2024	60.90	60.90	60.90	60.90	60.90	-
Jul 29, 2024	60.90	60.90	60.90	60.90	60.90	-
Jul 28, 2024	60.90	60.90	60.90	60.90	60.90	-
Jul 25, 2024	60.90	60.90	60.90	60.90	60.90	-
Jul 24, 2024	56.00	60.90	56.00	60.90	60.90	3,001
Jul 23, 2024	58.90	58.90	58.90	58.90	58.90	5,000
Jul 22, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 21, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 18, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 17, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 16, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 15, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 14, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 11, 2024	62.00	62.00	62.00	62.00	62.00	500
Jul 10, 2024	58.90	58.90	58.90	58.90	58.90	-
Jul 9, 2024	58.90	58.90	58.90	58.90	58.90	13,690
Jul 8, 2024	62.00	62.00	62.00	62.00	62.00	-
Jul 4, 2024	62.00	62.00	62.00	62.00	62.00	15,500
Jul 3, 2024	61.80	61.80	58.80	59.10	59.10	31,953
Jul 2, 2024	65.00	65.00	65.00	65.00	65.00	50
Jul 1, 2024	68.40	68.40	68.40	68.40	68.40	50
Jun 30, 2024	59.50	65.30	59.50	62.90	62.90	143,003
Jun 27, 2024	59.90	59.90	59.90	59.90	59.90	-
Jun 26, 2024	59.90	59.90	59.90	59.90	59.90	-
Jun 25, 2024	59.90	59.90	59.90	59.90	59.90	-
Jun 24, 2024	59.90	59.90	59.90	59.90	59.90	250
Jun 23, 2024	54.50	54.50	54.50	54.50	54.50	-
Jun 20, 2024	54.50	54.50	54.50	54.50	54.50	-
Jun 19, 2024	54.50	54.50	54.50	54.50	54.50	-
Jun 13, 2024	54.50	54.50	54.50	54.50	54.50	1
Jun 12, 2024	57.20	57.20	57.20	57.20	57.20	2
Jun 11, 2024	60.10	60.10	60.10	60.10	60.10	-
Jun 10, 2024	60.10	60.10	60.10	60.10	60.10	13,000
Jun 9, 2024	60.10	60.10	60.10	60.10	60.10	-
Jun 6, 2024	63.20	63.20	60.10	60.10	60.10	500
Jun 5, 2024	63.20	63.20	63.20	63.20	63.20	1
Jun 4, 2024	53.10	66.50	53.10	66.50	66.50	501
Jun 3, 2024	54.20	55.00	54.20	55.00	55.00	17,086
Jun 2, 2024	58.80	58.80	56.00	56.80	56.80	102
May 30, 2024	61.80	61.80	61.80	61.80	61.80	-
May 29, 2024	61.80	61.80	61.80	61.80	61.80	-
May 28, 2024	61.80	61.80	61.80	61.80	61.80	-
May 27, 2024	61.80	61.80	61.80	61.80	61.80	-
May 26, 2024	61.80	61.80	61.80	61.80	61.80	-
May 23, 2024	61.80	61.80	61.80	61.80	61.80	-
May 22, 2024	61.80	61.80	61.80	61.80	61.80	-
May 21, 2024	61.80	61.80	61.80	61.80	61.80	-
May 20, 2024	61.80	61.80	61.80	61.80	61.80	-
May 19, 2024	61.80	61.80	61.80	61.80	61.80	-
May 16, 2024	61.80	61.80	61.80	61.80	61.80	-
May 15, 2024	61.80	61.80	61.80	61.80	61.80	-
May 14, 2024	61.80	61.80	61.80	61.80	61.80	-
May 13, 2024	61.80	61.80	61.80	61.80	61.80	-
May 12, 2024	61.80	61.80	61.80	61.80	61.80	100
May 9, 2024	65.00	65.00	65.00	65.00	65.00	100
May 8, 2024	65.00	65.00	65.00	65.00	65.00	-
May 7, 2024	65.00	65.00	65.00	65.00	65.00	-
May 6, 2024	65.00	65.00	65.00	65.00	65.00	-
May 5, 2024	65.00	65.00	65.00	65.00	65.00	280,000
May 2, 2024	65.00	65.00	65.00	65.00	65.00	39,980
May 1, 2024	64.00	64.00	64.00	64.00	64.00	-
Apr 30, 2024	64.00	64.00	64.00	64.00	64.00	100,000
Apr 29, 2024	64.00	64.00	64.00	64.00	64.00	-
Apr 28, 2024	64.00	64.00	64.00	64.00	64.00	-
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	-