Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD 0.1220
-0.0060 (-4.69%)
At close: Oct 28, 2026
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.69% | 395,202 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 337,106 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 428,008 |
| Oct 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.56% | 69,360 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 102,152 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.67% | 320,969 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 87,580 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 345,189 |
| Oct 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 521,200 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.81% | 503,297 |
| Oct 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 992,688 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 309,280 |
| Oct 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.69% | 1,951,179 |
| Oct 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.91% | 612,335 |
| Oct 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 1,090,503 |
| Oct 7, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 1,525,363 |
| Oct 6, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.78% | 1,369,534 |
| Oct 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.53% | 3,731,143 |
| Oct 4, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.09% | 3,745,317 |
| Oct 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.08% | 274,593 |
| Sep 30, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 127,543 |
| Sep 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 678,549 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.68% | 1,016,184 |
| Sep 27, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.97% | 849,977 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 501,787 |
| Sep 23, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.68% | 911,013 |
| Sep 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.88% | 2,456,499 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,448,383 |
| Sep 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 4,536,268 |
| 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 |