Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 2.852
+0.127 (4.66%)
At close: Mar 18, 2026
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 2.77 | 2.90 | 2.75 | 2.85 | 2.85 | 4.66% | 211,103 |
| Mar 17, 2026 | 2.78 | 2.78 | 2.71 | 2.73 | 2.73 | -1.30% | 587,423 |
| Mar 16, 2026 | 2.83 | 2.85 | 2.71 | 2.76 | 2.76 | -2.27% | 591,835 |
| Mar 15, 2026 | 2.90 | 2.90 | 2.81 | 2.83 | 2.83 | -0.18% | 231,741 |
| Mar 12, 2026 | 2.92 | 2.92 | 2.83 | 2.83 | 2.83 | -3.21% | 963,585 |
| Mar 11, 2026 | 2.93 | 2.93 | 2.89 | 2.92 | 2.92 | 1.18% | 356,300 |
| Mar 10, 2026 | 2.79 | 3.00 | 2.79 | 2.89 | 2.89 | 4.52% | 710,022 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | -3.32% | 669,635 |
| Mar 8, 2026 | 2.90 | 2.90 | 2.84 | 2.86 | 2.86 | -1.38% | 242,241 |
| Mar 5, 2026 | 2.97 | 2.97 | 2.86 | 2.90 | 2.90 | 1.01% | 668,703 |
| Mar 4, 2026 | 2.97 | 3.01 | 2.87 | 2.87 | 2.87 | -4.30% | 314,210 |
| Mar 3, 2026 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 0.81% | 412,773 |
| Mar 2, 2026 | 3.01 | 3.05 | 2.96 | 2.98 | 2.98 | -4.00% | 390,116 |
| Feb 24, 2026 | 3.15 | 3.17 | 3.03 | 3.10 | 3.10 | -1.02% | 548,338 |
| Feb 23, 2026 | 3.23 | 3.27 | 3.12 | 3.13 | 3.13 | -2.97% | 539,048 |
| Feb 22, 2026 | 3.28 | 3.28 | 3.21 | 3.23 | 3.23 | -1.16% | 158,046 |
| Feb 19, 2026 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 0.46% | 69,382 |
| Feb 18, 2026 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | 2.85% | 322,810 |
| Feb 17, 2026 | 3.11 | 3.19 | 3.10 | 3.16 | 3.16 | 1.84% | 295,260 |
| Feb 16, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.51% | 330,844 |
| Feb 15, 2026 | 3.15 | 3.15 | 3.09 | 3.12 | 3.12 | -0.61% | 386,863 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.13 | 3.14 | 3.14 | -0.03% | 225,415 |
| Feb 11, 2026 | 3.15 | 3.20 | 3.11 | 3.14 | 3.14 | -0.35% | 166,455 |
| Feb 10, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -3.05% | 215,683 |
| Feb 9, 2026 | 3.30 | 3.33 | 3.21 | 3.25 | 3.25 | -1.78% | 235,896 |
| Feb 8, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 2.19% | 325,774 |
| Feb 5, 2026 | 3.22 | 3.30 | 3.22 | 3.24 | 3.24 | 0.50% | 395,317 |
| Feb 4, 2026 | 3.20 | 3.24 | 3.18 | 3.22 | 3.22 | 1.32% | 359,259 |
| Feb 3, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | 0.32% | 233,084 |
| Feb 2, 2026 | 3.21 | 3.25 | 3.15 | 3.17 | 3.17 | -1.06% | 264,069 |
| Feb 1, 2026 | 3.16 | 3.21 | 3.14 | 3.20 | 3.20 | 1.71% | 92,081 |
| Jan 29, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -0.47% | 301,925 |
| Jan 28, 2026 | 3.15 | 3.20 | 3.15 | 3.17 | 3.17 | 1.44% | 342,309 |
| Jan 27, 2026 | 3.09 | 3.17 | 3.04 | 3.12 | 3.12 | 2.97% | 366,507 |
| Jan 26, 2026 | 3.07 | 3.10 | 3.00 | 3.03 | 3.03 | -1.50% | 1,620,198 |
| Jan 25, 2026 | 3.14 | 3.15 | 3.06 | 3.08 | 3.08 | -2.35% | 120,229 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.50% | 222,958 |
| Jan 21, 2026 | 3.21 | 3.21 | 3.15 | 3.20 | 3.20 | 0.53% | 618,702 |
| Jan 20, 2026 | 3.28 | 3.28 | 3.12 | 3.18 | 3.18 | -0.93% | 378,278 |
| Jan 19, 2026 | 3.28 | 3.30 | 3.12 | 3.21 | 3.21 | -2.25% | 301,754 |
| Jan 15, 2026 | 3.41 | 3.41 | 3.26 | 3.29 | 3.29 | -3.24% | 107,224 |
| Jan 14, 2026 | 3.40 | 3.50 | 3.40 | 3.40 | 3.40 | -2.16% | 234,324 |
| Jan 13, 2026 | 3.40 | 3.55 | 3.37 | 3.47 | 3.47 | 2.97% | 230,937 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.35 | 3.37 | 3.37 | -2.88% | 316,613 |
| Jan 11, 2026 | 3.57 | 3.58 | 3.47 | 3.47 | 3.47 | -2.88% | 222,341 |
| Jan 8, 2026 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -0.78% | 337,825 |
| Jan 7, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -1.91% | 238,990 |
| Jan 6, 2026 | 3.70 | 3.70 | 3.63 | 3.67 | 3.67 | 0.03% | 192,889 |
| Jan 5, 2026 | 3.69 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 124,276 |
| Jan 4, 2026 | 3.73 | 3.73 | 3.68 | 3.70 | 3.70 | - | 84,403 |