The Energy House Holding Company K.S.C.P. (KWSE:ENERGYH)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2530
-0.0060 (-2.32%)
At close: Apr 28, 2026
KWSE:ENERGYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.62% | 39,390 |
| Mar 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.15% | 5,750 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | 4,000 |
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | -1.29% | 44,006 |
| Feb 24, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -1.69% | 20,023 |
| Feb 23, 2026 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 0.85% | 166,908 |
| Feb 22, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 0.43% | 21,554 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.31% | 24,452 |
| Feb 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.41% | 8,498 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.63% | 30,043 |
| Feb 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 53,476 |
| Feb 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 23,633 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.83% | 40,662 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 28,044 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.33% | 139,297 |