The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2780
+0.0140 (5.30%)
At close: May 20, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.30% | 2,752,537 |
| May 19, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 157,519 |
| May 18, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.88% | 809,686 |
| May 17, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.46% | 219,920 |
| May 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 3,742,250 |
| May 13, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.80% | 5,501,775 |
| May 12, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.69% | 5,987,552 |
| May 11, 2026 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -6.62% | 3,939,445 |
| May 10, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.87% | 4,968,757 |
| May 7, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.89% | 908,228 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.63% | 215,304 |
| May 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.88% | 142,010 |
| May 4, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.53% | 254,409 |
| May 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.75% | 372,463 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.39% | 42,349 |
| Apr 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.19% | 828,067 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.32% | 67,947 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.38% | 81,699 |
| Apr 26, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.14% | 763,115 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.95% | 1,091,148 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 452,750 |
| Apr 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.55% | 1,447,801 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | 383,269 |
| Apr 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 294,792 |
| Apr 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.78% | 1,183,831 |
| Apr 15, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 1,247,445 |
| Apr 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.66% | 610,142 |
| Apr 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.42% | 21,071 |
| Apr 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.75% | 35,300 |
| Apr 9, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 5.31% | 686,033 |
| Apr 8, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.08% | 1,240,028 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | 64,278 |
| Apr 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.49% | 288,763 |
| Apr 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.47% | 293,767 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.32% | 218,468 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 8.21% | 1,139,894 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.52% | 45,267 |
| Mar 30, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 6.45% | 57,149 |
| Mar 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -6.53% | 85,456 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 78,128 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.51% | 369,013 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.96% | 207,242 |
| 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 |