The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2030
+0.0050 (2.53%)
At close: Mar 18, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.53% | 68,288 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.98% | 217,010 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.42% | 457,376 |
| Mar 15, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -9.21% | 1,168,874 |
| Mar 12, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.20% | 126,753 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.48% | 750 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | 26,782 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 3,530 |
| Mar 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.62% | 39,390 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 5,750 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 4,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.29% | 44,006 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.69% | 20,023 |
| Feb 23, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 0.85% | 166,908 |
| Feb 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 21,554 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.31% | 24,452 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 8,498 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.63% | 30,043 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 53,476 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 23,633 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 40,662 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 28,044 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.33% | 139,297 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 44,429 |
| Feb 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 37,255 |
| Feb 5, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 366,940 |
| Feb 4, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.99% | 2,284,336 |
| Feb 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.45% | 498,573 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.94% | 143,204 |
| Feb 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 21,387 |
| 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 |