Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1490
-0.0020 (-1.32%)
At close: Nov 12, 2025
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 965,798 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.95% | 374,530 |
| Nov 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.67% | 573,247 |
| Nov 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 73,082 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.60% | 1,191,984 |
| Nov 5, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 818,362 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.50% | 651,985 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 599,145 |
| Nov 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 1,078,268 |
| Oct 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 792,464 |
| Oct 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 891,938 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -4.71% | 1,928,594 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 2,843,044 |
| Oct 26, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.52% | 3,428,901 |
| Oct 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 1,123,113 |
| Oct 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.53% | 3,843,779 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 473,508 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 1,289,064 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 770,084 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 942,252 |
| Oct 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 713,820 |
| Oct 14, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 1,293,700 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.62% | 684,086 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 1,215,598 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 1,063,940 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 1,323,341 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,193,804 |
| Oct 6, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | -0.61% | 3,765,212 |
| Oct 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 2,936,369 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.78% | 2,376,582 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 285,862 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 926,501 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.73% | 1,129,413 |
| Sep 28, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 986,987 |
| Sep 25, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 689,914 |
| Sep 24, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 1,377,726 |
| Sep 23, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.89% | 2,530,093 |
| Sep 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 1,700,607 |
| Sep 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,238,640 |
| Sep 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -3.31% | 619,350 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.55% | 3,855,062 |
| Sep 16, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.15% | 3,901,711 |
| Sep 15, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 13.41% | 7,835,313 |
| Sep 14, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 478,411 |
| Sep 11, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,321,049 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 258,838 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.25% | 1,626,666 |
| Sep 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 704,847 |
| Sep 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 1,317,600 |
| Sep 3, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 2,301,951 |