Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1410
-0.0020 (-1.40%)
At close: Dec 4, 2025
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.40% | 69,040 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | 104,689 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 171,911 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 142,023 |
| Nov 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 42,283 |
| Nov 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.08% | 2,936 |
| Nov 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.00% | 163,297 |
| Nov 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34,190 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.67% | 456,571 |
| Nov 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.61% | 52,419 |
| Nov 20, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 10.87% | 1,611,384 |
| Nov 19, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 2.99% | 672,594 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.19% | 435,432 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.20% | 398,944 |
| Nov 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.72% | 464,079 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.34% | 434,506 |
| 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 |