Coast Investment & Development Company K.S.C.P. (KWSE:COAST)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0800
+0.0019 (2.43%)
At close: Oct 20, 2025
KWSE:COAST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.38% | 1,449,334 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.43% | 2,088,414 |
| Oct 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.39% | 1,199,225 |
| Oct 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.83% | 2,706,009 |
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.37% | 2,171,419 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.05% | 3,735,930 |
| Oct 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.62% | 5,308,838 |
| Oct 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.01% | 3,019,841 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.54% | 3,571,156 |
| Oct 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.26% | 2,815,645 |
| Oct 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.99% | 3,021,106 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.25% | 4,704,547 |
| Oct 5, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.08% | 5,497,824 |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 5,389,948 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.77% | 19,775,510 |
| Sep 30, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.17% | 9,891,961 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.65% | 2,305,586 |
| Sep 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.41% | 1,389,374 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.63% | 1,494,886 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,829,324 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.82% | 7,716,373 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.97% | 786,746 |
| Sep 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 2,561,916 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.08% | 4,732,793 |
| Sep 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 16,289,130 |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 85,501 |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.67% | 1,163,500 |
| Sep 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.70% | 1,431,007 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 618,494 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 290,974 |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 916,294 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,846,476 |
| Sep 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.12% | 2,103,638 |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 1,013,105 |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 3,715,751 |
| Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 758,620 |
| Aug 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.83% | 1,479,660 |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.27% | 1,641,770 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | 515,491 |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | 1,570,206 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.42% | 1,904,063 |
| Aug 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.56% | 998,681 |
| Aug 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 661,887 |
| Aug 20, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.37% | 3,983,594 |
| Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.67% | 5,075,805 |
| Aug 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.13% | 623,340 |
| Aug 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 667,449 |
| Aug 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | 970,750 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 846,234 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.42% | 2,031,138 |