Ekttitab Holding Company K.S.C Public (KWSE:EKTTITAB)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.0239
+0.0003 (1.27%)
At close: Sep 11, 2025
KWSE:EKTTITAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.00% | 8,656,632 |
| Sep 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.60% | 21,719,070 |
| Sep 11, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 1.27% | 25,963,630 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.72% | 7,011,637 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,479,603 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | 9,193,284 |
| Sep 7, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.03% | 12,064,630 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.50% | 9,361,358 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.77% | 4,426,515 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.38% | 9,109,531 |
| Aug 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,632,340 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 26,301,710 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.42% | 37,575,170 |
| Aug 26, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.47% | 24,184,810 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.45% | 32,087,390 |
| Aug 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.10% | 46,103,440 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 87,067,080 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.49% | 129,284,000 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.28% | 80,885,470 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.47% | 6,965,250 |
| Aug 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.40% | 17,304,770 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.28% | 6,950,996 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.92% | 3,911,525 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.81% | 3,905,120 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 7,948,338 |
| Aug 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.26% | 39,386,100 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.86% | 17,206,580 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.96% | 8,982,990 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.42% | 5,182,239 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.40% | 6,164,739 |
| Aug 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.92% | 4,940,425 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.36% | 8,740,250 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 7,920,536 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,684,430 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.31% | 47,035,690 |
| Jul 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.63% | 13,714,000 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.37% | 8,530,085 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.78% | 28,946,250 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.50% | 37,408,540 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.36% | 81,844,550 |
| Jul 20, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.59% | 56,564,350 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.43% | 64,229,770 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.46% | 51,155,780 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 148,936,900 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 50.60% | 149,862,900 |
| Jul 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.10% | 10,802,770 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.33% | 17,805,550 |
| Jul 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 0.67% | 3,764,094 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -1.97% | 4,323,327 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.40% | 5,748,586 |