Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait flag Kuwait · Delayed Price · Currency is KWD · Price in KWF
3.335
-0.059 (-1.74%)
At close: Sep 3, 2025

KWSE:BOURSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20253.393.393.323.343.34-1.74%71,329
Sep 2, 20253.393.403.383.393.39-0.24%157,933
Sep 1, 20253.403.403.383.403.400.35%60,977
Aug 31, 20253.453.453.373.393.39-0.29%27,798
Aug 28, 20253.433.473.403.403.40-2.02%170,032
Aug 27, 20253.493.493.413.473.47-0.49%230,301
Aug 26, 20253.503.503.423.493.491.01%145,597
Aug 25, 20253.493.493.453.453.45-1.26%130,248
Aug 24, 20253.463.503.463.503.501.01%179,756
Aug 21, 20253.503.503.463.463.46-0.80%146,821
Aug 20, 20253.523.523.463.493.49-0.99%152,488
Aug 19, 20253.553.603.493.523.52-1.23%162,425
Aug 18, 20253.583.603.553.573.57-0.83%149,606
Aug 17, 20253.553.603.553.603.601.07%35,164
Aug 14, 20253.593.603.523.563.56-0.81%218,979
Aug 13, 20253.523.593.523.593.591.67%159,626
Aug 12, 20253.513.553.513.533.530.57%164,009
Aug 11, 20253.473.553.443.513.511.74%271,706
Aug 10, 20253.423.473.383.453.450.88%157,602
Aug 7, 20253.443.443.413.423.42-0.12%179,963
Aug 6, 20253.403.443.403.423.420.65%145,698
Aug 5, 20253.403.433.393.403.400.18%176,409
Aug 4, 20253.493.493.393.403.40-2.55%104,298
Aug 3, 20253.453.493.443.493.490.20%167,349
Jul 31, 20253.443.493.433.483.481.13%206,592
Jul 30, 20253.393.443.363.443.441.60%236,022
Jul 29, 20253.393.403.353.393.390.50%218,072
Jul 28, 20253.353.403.333.373.370.63%239,544
Jul 27, 20253.373.373.323.353.350.24%190,370
Jul 24, 20253.403.403.323.343.34-1.65%163,175
Jul 23, 20253.353.413.333.403.401.98%254,573
Jul 22, 20253.383.383.323.333.33-1.54%74,464
Jul 21, 20253.313.403.313.383.382.02%332,839
Jul 20, 20253.343.343.303.313.31-0.87%135,365
Jul 17, 20253.343.353.313.343.340.27%147,890
Jul 16, 20253.353.373.303.333.330.03%283,119
Jul 15, 20253.323.353.303.333.33-0.48%391,775
Jul 14, 20253.403.403.273.353.350.42%160,361
Jul 13, 20253.403.703.253.343.34-1.91%289,657
Jul 10, 20253.503.503.373.403.40-1.25%209,992
Jul 9, 20253.343.503.343.443.442.32%297,654
Jul 8, 20253.333.683.253.373.370.48%407,952
Jul 7, 20253.053.353.053.353.357.68%319,939
Jul 6, 20253.113.123.093.113.111.60%172,905
Jul 3, 20253.103.113.063.063.06-0.75%124,339
Jul 2, 20253.153.173.023.083.08-2.10%72,672
Jul 1, 20253.123.152.993.153.153.86%112,309
Jun 30, 20253.153.173.013.033.03-3.62%152,914
Jun 29, 20253.103.163.093.153.151.75%157,246
Jun 25, 20253.133.152.983.093.09-1.31%236,031