Boursa Kuwait Securities Company K.P.S.C. (KWSE:BOURSA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 2.975
+0.020 (0.68%)
At close: Oct 12, 2026
KWSE:BOURSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 64,695 |
| Oct 11, 2026 | 2.97 | 2.97 | 2.95 | 2.96 | 2.96 | 0.17% | 154,766 |
| Oct 8, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 50,619 |
| Oct 7, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | - | 128,865 |
| Oct 6, 2026 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.10% | 191,382 |
| Oct 5, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.70% | 93,657 |
| Oct 4, 2026 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | -0.46% | 130,244 |
| Oct 1, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 0.60% | 193,199 |
| Sep 30, 2026 | 3.02 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 214,325 |
| Sep 29, 2026 | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | - | 162,120 |
| Sep 28, 2026 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.70% | 69,988 |
| Sep 27, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 191,448 |
| Sep 24, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | 0.81% | 101,950 |
| Sep 23, 2026 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | -0.34% | 111,868 |
| Sep 22, 2026 | 3.02 | 3.02 | 2.97 | 2.99 | 2.99 | -0.47% | 223,519 |
| Sep 21, 2026 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.70% | 106,755 |
| Sep 20, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -2.55% | 176,892 |
| Sep 17, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.17% | 198,013 |
| Sep 16, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -0.80% | 178,901 |
| Sep 15, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.07% | 133,420 |
| Sep 14, 2026 | 3.00 | 3.03 | 2.99 | 3.00 | 3.00 | 0.37% | 149,691 |
| Sep 13, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 139,652 |
| Sep 10, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | - | 103,655 |
| Sep 9, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 0.47% | 179,657 |
| Sep 8, 2026 | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | -0.03% | 170,829 |
| Sep 7, 2026 | 2.96 | 2.99 | 2.94 | 2.99 | 2.99 | 0.64% | 121,346 |
| Sep 6, 2026 | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | 0.10% | 96,851 |
| Sep 3, 2026 | 2.91 | 2.97 | 2.91 | 2.97 | 2.97 | 1.16% | 157,994 |
| Sep 2, 2026 | 2.94 | 2.96 | 2.90 | 2.93 | 2.93 | -1.11% | 191,239 |
| Sep 1, 2026 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | 0.85% | 159,099 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.24% | 376,486 |
| Aug 30, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | 0.58% | 133,090 |
| Aug 26, 2026 | 2.94 | 2.98 | 2.93 | 2.93 | 2.93 | -0.64% | 182,167 |
| Aug 25, 2026 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 1.34% | 248,230 |
| Aug 24, 2026 | 2.86 | 2.93 | 2.86 | 2.91 | 2.91 | 1.71% | 196,209 |
| Aug 23, 2026 | 2.84 | 2.86 | 2.83 | 2.86 | 2.86 | 0.67% | 174,417 |
| Aug 20, 2026 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -0.18% | 163,260 |
| Aug 19, 2026 | 2.87 | 2.88 | 2.84 | 2.85 | 2.85 | -0.73% | 131,113 |
| Aug 18, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 1.20% | 105,967 |
| Aug 17, 2026 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.36% | 63,979 |
| Aug 16, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | 1.45% | 218,994 |
| Aug 13, 2026 | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -1.32% | 136,108 |
| Aug 12, 2026 | 2.89 | 2.89 | 2.84 | 2.87 | 2.87 | -0.35% | 164,610 |
| Aug 11, 2026 | 2.90 | 2.90 | 2.86 | 2.88 | 2.88 | -0.28% | 275,576 |
| Aug 10, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | 2.89 | -0.59% | 146,707 |
| Aug 9, 2026 | 2.90 | 2.91 | 2.90 | 2.90 | 2.90 | 0.83% | 159,213 |
| Aug 6, 2026 | 2.91 | 2.92 | 2.86 | 2.88 | 2.88 | -0.28% | 118,294 |
| Aug 5, 2026 | 2.88 | 2.92 | 2.88 | 2.89 | 2.89 | 0.94% | 127,110 |
| Aug 4, 2026 | 2.87 | 2.90 | 2.86 | 2.86 | 2.86 | -1.21% | 117,298 |
| Aug 3, 2026 | 2.84 | 2.90 | 2.83 | 2.90 | 2.90 | 2.66% | 304,728 |