The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2880
+0.0070 (2.49%)
At close: Nov 11, 2025
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -0.34% | 351,810 |
| Oct 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -0.68% | 234,790 |
| Oct 27, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.01% | 225,428 |
| Oct 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.02% | 577,917 |
| Oct 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 257,992 |
| Oct 22, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.34% | 555,446 |
| Oct 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 715,875 |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 445,654 |
| Oct 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | 592,876 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.66% | 852,127 |
| Oct 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 276,542 |
| Oct 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.98% | 703,920 |
| Oct 13, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.66% | 2,291,796 |
| Oct 12, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.33% | 731,171 |
| Oct 9, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 374,948 |
| Oct 8, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 584,314 |
| Oct 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 524,814 |
| Oct 6, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 1,868,808 |
| Oct 5, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 1,701,345 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.99% | 1,249,426 |
| Oct 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 462,962 |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.99% | 1,039,495 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 0.33% | 408,105 |
| Sep 28, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 1,113,523 |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 1,906,488 |
| Sep 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.94% | 2,462,226 |
| Sep 23, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.29% | 1,761,582 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.82% | 1,553,378 |
| Sep 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.24% | 2,303,318 |
| Sep 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.30% | 1,526,182 |
| Sep 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.29% | 2,404,149 |
| Sep 16, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 4.39% | 4,311,364 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 1,310,763 |
| Sep 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 2.76% | 3,372,929 |
| Sep 11, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 2.84% | 2,394,925 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 708,823 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.07% | 1,449,874 |
| Sep 8, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 495,536 |
| Sep 7, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.37% | 669,715 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 636,077 |