Kuwait Emirates Holding Company K.S.C.P. (KWSE:EMIRATES)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1310
-0.0030 (-2.24%)
At close: May 10, 2026
KWSE:EMIRATES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 115,019 |
| Apr 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.91% | 656,634 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.94% | 287,400 |
| Mar 30, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.98% | 1,116 |
| Mar 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.54% | 68,010 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -7.94% | 4,885 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 47,067 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 42,509 |
| Mar 18, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.87% | 51,003 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.90% | 247,655 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | 158,617 |
| Mar 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | 142,810 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | 74,533 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.48% | 758,499 |
| Mar 10, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 8.25% | 302,279 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.52% | 35,257 |
| Mar 8, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.23% | 91,720 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.31% | 214,892 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.96% | 83,545 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.14% | 24,421 |
| Mar 2, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -0.10% | 61,488 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -2.81% | 61,775 |
| Feb 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.42% | 91,505 |
| Feb 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.46% | 608,440 |
| Feb 19, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 111,147 |