The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD 0.2350
0.00 (0.00%)
At close: Oct 28, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,100 |
| Oct 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.86% | 22,068 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 45,755 |
| Oct 25, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.19% | 3,103 |
| Oct 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 8,784 |
| Oct 21, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.30% | 31,128 |
| Oct 20, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.21% | 3,630 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | -1.74% | 72,364 |
| Oct 18, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 2,665 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -1.29% | 124,655 |
| Oct 14, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 35,949 |
| Oct 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 4,542 |
| Oct 12, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 70,701 |
| Oct 11, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.81% | 70,602 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 141,924 |
| 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 |