Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 3.810
+0.018 (0.47%)
At close: Dec 4, 2025
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.77 | 3.84 | 3.77 | 3.81 | 3.81 | 0.47% | 119,700 |
| Dec 3, 2025 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | -0.24% | 291,314 |
| Dec 2, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.80 | -0.11% | 180,921 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.30% | 87,594 |
| Nov 30, 2025 | 3.89 | 3.93 | 3.86 | 3.86 | 3.86 | -1.15% | 220,764 |
| Nov 27, 2025 | 3.91 | 3.91 | 3.89 | 3.90 | 3.90 | -0.38% | 122,464 |
| Nov 26, 2025 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | -0.15% | 212,593 |
| Nov 25, 2025 | 3.93 | 3.93 | 3.86 | 3.92 | 3.92 | -1.48% | 169,403 |
| Nov 24, 2025 | 3.85 | 3.98 | 3.85 | 3.98 | 3.98 | 4.43% | 216,524 |
| Nov 23, 2025 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -2.28% | 215,379 |
| Nov 20, 2025 | 3.93 | 3.94 | 3.87 | 3.90 | 3.90 | -0.64% | 129,879 |
| Nov 19, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | - | 166,520 |
| Nov 18, 2025 | 3.90 | 3.99 | 3.85 | 3.93 | 3.93 | 0.41% | 55,415 |
| Nov 17, 2025 | 3.98 | 3.98 | 3.87 | 3.91 | 3.91 | -0.91% | 255,363 |
| Nov 16, 2025 | 3.93 | 3.99 | 3.93 | 3.95 | 3.95 | -0.23% | 257,612 |
| Nov 13, 2025 | 3.85 | 3.97 | 3.85 | 3.95 | 3.95 | 2.70% | 338,720 |
| Nov 12, 2025 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -0.93% | 322,293 |
| Nov 11, 2025 | 3.95 | 3.98 | 3.85 | 3.89 | 3.89 | -1.20% | 250,900 |
| Nov 10, 2025 | 4.03 | 4.03 | 3.90 | 3.93 | 3.93 | 0.85% | 342,362 |
| Nov 9, 2025 | 4.10 | 4.10 | 3.90 | 3.90 | 3.90 | -3.11% | 234,252 |
| Nov 6, 2025 | 4.18 | 4.18 | 4.00 | 4.03 | 4.03 | -1.83% | 305,065 |
| Nov 5, 2025 | 4.23 | 4.24 | 4.02 | 4.10 | 4.10 | -3.07% | 402,380 |
| Nov 4, 2025 | 4.30 | 4.30 | 4.09 | 4.23 | 4.23 | -1.63% | 295,866 |
| Nov 3, 2025 | 4.15 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 234,091 |
| Nov 2, 2025 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | 1.96% | 263,963 |
| Oct 30, 2025 | 4.00 | 4.06 | 3.92 | 4.02 | 4.02 | 0.52% | 296,789 |
| Oct 29, 2025 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.20% | 436,591 |
| Oct 28, 2025 | 3.95 | 3.95 | 3.86 | 3.88 | 3.88 | 0.36% | 35,182 |
| Oct 27, 2025 | 3.89 | 3.95 | 3.85 | 3.86 | 3.86 | - | 279,031 |
| Oct 26, 2025 | 3.89 | 3.95 | 3.83 | 3.86 | 3.86 | -0.75% | 212,376 |
| Oct 23, 2025 | 3.88 | 3.95 | 3.83 | 3.89 | 3.89 | 0.28% | 87,169 |
| Oct 22, 2025 | 3.91 | 3.91 | 3.82 | 3.88 | 3.88 | 1.68% | 257,469 |
| Oct 21, 2025 | 3.84 | 3.95 | 3.81 | 3.82 | 3.82 | -1.52% | 165,336 |
| Oct 20, 2025 | 3.80 | 3.88 | 3.78 | 3.88 | 3.88 | 1.95% | 223,359 |
| Oct 19, 2025 | 3.78 | 4.00 | 3.70 | 3.80 | 3.80 | 0.64% | 216,496 |
| Oct 16, 2025 | 3.69 | 3.78 | 3.57 | 3.78 | 3.78 | 2.08% | 106,568 |
| Oct 15, 2025 | 3.50 | 3.75 | 3.50 | 3.70 | 3.70 | 5.90% | 315,152 |
| Oct 14, 2025 | 3.41 | 3.49 | 3.41 | 3.49 | 3.49 | 2.46% | 489,186 |
| Oct 13, 2025 | 3.40 | 3.43 | 3.38 | 3.41 | 3.41 | 0.12% | 107,214 |
| Oct 12, 2025 | 3.43 | 3.45 | 3.41 | 3.41 | 3.41 | -0.67% | 106,794 |
| Oct 9, 2025 | 3.42 | 3.44 | 3.41 | 3.43 | 3.43 | 0.26% | 119,417 |
| Oct 8, 2025 | 3.41 | 3.45 | 3.40 | 3.42 | 3.42 | 0.35% | 138,101 |
| Oct 7, 2025 | 3.41 | 3.45 | 3.40 | 3.41 | 3.41 | -0.99% | 128,573 |
| Oct 6, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | - | 174,992 |
| Oct 5, 2025 | 3.45 | 3.45 | 3.42 | 3.44 | 3.44 | -0.20% | 22,871 |
| Oct 2, 2025 | 3.47 | 3.47 | 3.43 | 3.45 | 3.45 | -0.26% | 25,368 |
| Oct 1, 2025 | 3.43 | 3.47 | 3.43 | 3.46 | 3.46 | 0.96% | 110,350 |
| Sep 30, 2025 | 3.37 | 3.50 | 3.37 | 3.43 | 3.43 | 0.76% | 210,217 |
| Sep 29, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.56% | 128,037 |
| Sep 28, 2025 | 3.37 | 3.38 | 3.30 | 3.38 | 3.38 | 1.47% | 248,915 |