The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2760
-0.0050 (-1.78%)
At close: Aug 11, 2025
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 1,193,814 |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.78% | 551,255 |
| Aug 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 795,126 |
| Aug 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 327,558 |
| Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,115,426 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 826,345 |
| Aug 4, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.35% | 2,055,474 |
| Aug 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 1,431,063 |
| Jul 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.39% | 2,243,416 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.38% | 7,274,603 |
| Jul 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.00% | 5,166,091 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 949,637 |
| Jul 27, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -0.71% | 1,989,247 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 0.36% | 5,772,757 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 8,104,128 |
| Jul 22, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 8.06% | 8,421,695 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.49% | 559,903 |
| Jul 20, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 3.46% | 2,305,349 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 313,035 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 161,800 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.16% | 283,862 |
| Jul 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 532,117 |
| Jul 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.26% | 546,973 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.12% | 580,532 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 697,419 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.37% | 1,594,578 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.52% | 795,800 |
| Jul 6, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 5.18% | 1,206,439 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 261,816 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 808,925 |
| Jul 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.73% | 626,423 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 399,645 |
| Jun 29, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.39% | 977,792 |
| Jun 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.80% | 1,335,748 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.19% | 1,673,942 |
| Jun 23, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 10.00% | 1,305,545 |
| Jun 22, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | 2.68% | 805,350 |
| Jun 19, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -0.44% | 1,122,119 |
| Jun 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -7.41% | 1,170,017 |
| Jun 17, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 1.67% | 251,614 |
| Jun 16, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.64% | 542,259 |
| Jun 15, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -11.29% | 1,006,030 |
| Jun 12, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 276,180 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 122,260 |
| Jun 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 338,197 |
| Jun 4, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.29% | 937,005 |
| Jun 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.16% | 125,331 |
| Jun 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 178,088 |
| Jun 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.17% | 1,096,826 |
| May 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.10% | 2,287,019 |