The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2490
+0.0030 (1.22%)
At close: Oct 7, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.22% | 53,138 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.60% | 59,512 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 41,051 |
| Oct 4, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 5.49% | 102,909 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.69% | 348,810 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -2.31% | 116,822 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 41,786 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 0.39% | 79,909 |
| Sep 27, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -0.77% | 56,797 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 30,977 |
| Sep 23, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 42,251 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.54% | 1,477,805 |
| Sep 21, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.57% | 85,527 |
| Sep 20, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.54% | 39,001 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 6,472 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 43,389 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.76% | 178,182 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 226,322 |
| Sep 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 234,189 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 102,009 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.93% | 116,520 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 81,824 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -2.26% | 98,038 |
| Sep 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 262,502 |
| Sep 3, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 611,586 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 39,788 |
| Sep 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.19% | 147,428 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.61% | 33,749 |
| Aug 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.25% | 111,754 |
| Aug 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 29,504 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 250,022 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 66,036 |
| Aug 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 60,867 |
| Aug 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.77% | 85,466 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.38% | 61,410 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.14% | 119,953 |
| Aug 17, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 23,534 |
| Aug 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.86% | 106,330 |
| Aug 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.10% | 25,034 |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 600 |
| Aug 11, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.05% | 559,075 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 62,192 |
| Aug 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 254,395 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | 345 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.97% | 51,231 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 8,738 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.15% | 34,236 |
| Aug 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.77% | 5,166 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 26,533 |
| Jul 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.55% | 14,610 |