Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1640
+0.0110 (7.19%)
At close: Sep 17, 2026
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 7.19% | 8,451,263 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 3,816,008 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 2,246,494 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 880,188 |
| Sep 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 932,680 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.55% | 2,131,912 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,191,178 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.07% | 3,516,034 |
| Sep 7, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.40% | 4,350,543 |
| Sep 6, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.45% | 10,045,502 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 8,500,190 |
| Sep 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.60% | 14,326,327 |
| Sep 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 3,294,045 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.97% | 2,369,359 |
| Aug 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 4,415,709 |
| Aug 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 14,257,746 |
| Aug 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.38% | 5,232,471 |
| Aug 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 4.44% | 6,641,113 |
| Aug 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.46% | 2,068,932 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 472,883 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.94% | 1,441,536 |
| Aug 18, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.86% | 517,942 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -2.78% | 2,321,714 |
| Aug 16, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 459,879 |
| Aug 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 454,660 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 1,462,860 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 686,164 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,787,015 |
| Aug 9, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.52% | 3,942,803 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,989,639 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.05% | 5,776,556 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.37% | 9,914,186 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 2.10% | 1,658,950 |
| Aug 2, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.93% | 3,390,661 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 954,734 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 2,519,227 |
| Jul 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.12% | 5,337,169 |
| Jul 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.38% | 2,465,576 |
| Jul 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.68% | 6,449,679 |
| Jul 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 5,405,608 |
| Jul 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.72% | 9,373,625 |
| Jul 21, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.55% | 16,085,395 |
| Jul 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 14.07% | 20,681,942 |
| Jul 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,498,598 |
| Jul 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 3,737,871 |
| Jul 15, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 1,725,697 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 981,257 |
| Jul 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.96% | 2,401,290 |
| Jul 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 5,887,987 |
| Jul 9, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -2.21% | 7,005,799 |