Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1240
-0.0040 (-3.13%)
At close: Jun 21, 2026
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.92% | 1,321,161 |
| Jun 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -1.61% | 2,312,726 |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 1,513,044 |
| Jun 14, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 3.36% | 247,908 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.65% | 51,506 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 96,183 |
| Jun 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 103,219 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.31% | 14,805 |
| Jun 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 16,787 |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 22,454 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.39% | 953 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 16,613 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.81% | 16,939 |
| May 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 38,385 |
| May 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | 151,261 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 5.08% | 56,055 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.07% | 69,715 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.65% | 1,282 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 91,790 |
| May 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,500 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 28,921 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 137,848 |
| May 12, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | 300,340 |
| May 11, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.05% | 327,089 |
| May 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.24% | 335,404 |
| May 7, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 887,153 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.51% | 255,995 |
| May 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.60% | 6,459 |
| May 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.58% | 355,717 |
| May 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.55% | 62,513 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 343,429 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | 286,620 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.15% | 1,775,735 |
| Apr 27, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 11.48% | 4,074,721 |
| Apr 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | 450,779 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 165,818 |
| Apr 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 337,584 |
| Apr 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,102,374 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.07% | 1,099,940 |
| Apr 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,250,104 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.36% | 614,349 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.48% | 1,745,378 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 652,553 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 112,527 |
| Apr 12, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 846,261 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.65% | 629,435 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.61% | 1,627,024 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 108,410 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -5.41% | 201,618 |
| Apr 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | 10 |