The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2960
-0.0020 (-0.67%)
At close: Oct 21, 2025
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.08% | 990,887 |
| Sep 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.07% | 421,880 |
| Aug 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 813,579 |
| Aug 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 602,723 |
| Aug 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.35% | 305,987 |
| Aug 26, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.44% | 1,046,926 |
| Aug 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 508,260 |
| Aug 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 559,118 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 387,462 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 87,473 |
| Aug 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.06% | 376,503 |
| Aug 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.36% | 549,739 |
| Aug 17, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.44% | 898,631 |
| Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 528,186 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 415,452 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 1,193,814 |