The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2470
-0.0020 (-0.80%)
At close: Jan 11, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 61,235 |
| Jan 7, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 171,865 |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 52,561 |
| Jan 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.41% | 167,969 |
| Jan 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.39% | 731,273 |
| Dec 31, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,316,163 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.38% | 2,547,320 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.26% | 2,696,546 |
| Dec 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.74% | 1,833,714 |
| Dec 25, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 15,401 |
| Dec 24, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.69% | 146,086 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.79% | 135,977 |
| Dec 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,468 |
| Dec 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77,671 |
| Dec 18, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 77,533 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 152,218 |
| Dec 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.65% | 80,842 |
| Dec 15, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.72% | 43,029 |
| Dec 14, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -3.38% | 99,217 |
| Dec 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.72% | 156,686 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 201,412 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.93% | 125,516 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.52% | 57,523 |
| Dec 7, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 3.54% | 55,664 |
| Dec 4, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.42% | 140,012 |
| Dec 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.64% | 107,876 |
| Dec 2, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.84% | 403,706 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.13% | 302,744 |
| Nov 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.54% | 36,943 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 201,549 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | 27,564 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.35% | 259,340 |
| Nov 24, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -2.89% | 28,988 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 30,364 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | 82,300 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.48% | 135,351 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.37% | 175,904 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | 0.37% | 38,636 |
| Nov 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 190,002 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -2.17% | 588,280 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -4.17% | 226,823 |
| Nov 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 2.49% | 25,684 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | 187,867 |
| Nov 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 130,147 |
| Nov 6, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.05% | 150,968 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.05% | 247,944 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.01% | 263,215 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.46% | 647,595 |
| Nov 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | 202,373 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.71% | 389,765 |