The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2710
-0.0030 (-1.09%)
At close: Sep 3, 2025
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |