Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1620
-0.0070 (-4.14%)
At close: Aug 12, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.14% | 872,149 |
| Aug 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 1,157,595 |
| Aug 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.72% | 460,011 |
| Aug 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 915,791 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 1,320,470 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.33% | 415,318 |
| Aug 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | 396,083 |
| Aug 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.68% | 639,394 |
| Jul 31, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.07% | 2,387,001 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.15% | 581,049 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.25% | 1,221,919 |
| Jul 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.73% | 1,102,628 |
| Jul 27, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.61% | 2,316,329 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -2.11% | 1,896,871 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.06% | 2,240,718 |
| Jul 22, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 6.01% | 3,375,642 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -3.68% | 1,971,161 |
| Jul 20, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | 6.74% | 4,815,060 |
| Jul 17, 2025 | 0.17 | 0.19 | 0.15 | 0.18 | 0.18 | 8.54% | 6,328,382 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -8.89% | 2,482,670 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 2,038,569 |
| Jul 14, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 0.54% | 2,365,682 |
| Jul 13, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -3.66% | 1,490,716 |
| Jul 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.28% | 2,129,331 |
| Jul 9, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -3.29% | 4,664,796 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.05% | 7,679,120 |
| Jul 7, 2025 | 0.21 | 0.25 | 0.20 | 0.22 | 0.22 | 9.36% | 12,291,510 |
| Jul 6, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.40% | 4,155,386 |
| Jul 3, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 5,842,741 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 4.62% | 5,795,948 |
| Jul 1, 2025 | 0.24 | 0.26 | 0.19 | 0.20 | 0.20 | -9.30% | 11,578,240 |
| Jun 30, 2025 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -11.16% | 11,791,120 |
| Jun 29, 2025 | 0.29 | 0.30 | 0.24 | 0.24 | 0.24 | -8.68% | 13,846,850 |
| Jun 25, 2025 | 0.22 | 0.30 | 0.22 | 0.27 | 0.27 | 33.84% | 23,277,950 |
| Jun 24, 2025 | 0.20 | 0.20 | 0.15 | 0.20 | 0.20 | 10.00% | 15,414,860 |
| Jun 23, 2025 | 0.23 | 0.24 | 0.18 | 0.18 | 0.18 | -14.29% | 11,992,910 |
| Jun 22, 2025 | 0.30 | 0.34 | 0.21 | 0.21 | 0.21 | -22.22% | 16,569,970 |
| Jun 19, 2025 | 0.33 | 0.50 | 0.18 | 0.27 | 0.27 | -10.00% | 40,050,210 |
| Jun 18, 2025 | 0.15 | 0.30 | 0.15 | 0.30 | 0.30 | 118.98% | 39,849,790 |
| Jun 17, 2025 | 0.08 | 0.15 | 0.08 | 0.14 | 0.14 | 85.64% | 33,759,200 |
| Jun 16, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.58% | 11,607,380 |
| Jun 15, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.27% | 435,005 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -0.28% | 1,972,522 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.20% | 262,660 |
| Jun 10, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 4.24% | 245,738 |
| Jun 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.13% | 5,500 |
| Jun 3, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.54% | 55,100 |
| Jun 2, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -6.74% | 39,075 |
| Jun 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.29% | 83,229 |
| May 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.72% | 126,831 |