Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1350
+0.0020 (1.50%)
At close: Jul 16, 2026
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 21.43% | 9,451,062 |
| Jul 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 277,850 |
| Jul 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.56% | 411,396 |
| Jul 5, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.63% | 250,005 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 264,765 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.75% | 795,661 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 290,479 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.71% | 59,067 |
| Jun 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | 10,080 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.71% | 608,198 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 131,595 |
| Jun 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 580,574 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.61% | 323,098 |
| Jun 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | 880,044 |
| 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 |