The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2400
-0.0020 (-0.83%)
At close: Jan 29, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 242,642 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 114,078 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 204,110 |
| Jan 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 283,725 |
| Jan 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.02% | 201,994 |
| Jan 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.22% | 125,709 |
| Jan 21, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -3.27% | 496,409 |
| Jan 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 96,389 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 95,614 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 95,896 |
| Jan 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 43,935 |
| Jan 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 26,102 |
| Jan 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 80,909 |
| Jan 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 258,306 |
| 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 |