Gulf Insurance Group K.S.C.P. (KWSE:GINS)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8800
0.00 (0.00%)
At close: Aug 31, 2025
KWSE:GINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 2, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Aug 31, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 100 |
| Aug 28, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -1.12% | 928 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.23% | 2,500 |
| Aug 26, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | -4.41% | 1,164 |
| Aug 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 188 |
| Aug 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 21, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 4.38% | 1,010 |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 18, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 17, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.41% | 1,000 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,082 |
| Aug 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Aug 12, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -5.00% | 9,504 |
| Aug 11, 2025 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | 5.38% | 4,381 |
| Aug 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.01% | 1,430 |
| Aug 7, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.75% | 2,000 |
| Aug 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 5, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | 0.68% | 2,930 |
| Aug 4, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -7.92% | 1,800 |
| Aug 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.87% | 10 |
| Jul 31, 2025 | 0.93 | 0.97 | 0.89 | 0.89 | 0.89 | 1.25% | 3,802 |
| Jul 30, 2025 | 0.90 | 0.93 | 0.87 | 0.88 | 0.88 | -6.69% | 3,698 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.86 | 0.94 | 0.94 | -0.84% | 7,122 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 3.60% | 359 |
| Jul 27, 2025 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -6.33% | 4,144 |
| Jul 24, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 5.16% | 2,532 |
| Jul 23, 2025 | 1.12 | 1.12 | 0.93 | 0.93 | 0.93 | -12.99% | 7,579 |
| Jul 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 9.74% | 1 |
| Jul 21, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -7.32% | 4,312 |
| Jul 20, 2025 | 1.10 | 1.10 | 0.96 | 1.05 | 1.05 | -6.24% | 6,448 |
| Jul 17, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 16, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.09% | 548 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | 1,500 |
| Jul 13, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | 7.84% | 501 |
| Jul 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.13% | 1 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | - | 212 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 7, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | -3.04% | 400 |
| Jul 6, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 1 |
| Jul 3, 2025 | 0.97 | 1.02 | 0.93 | 0.98 | 0.98 | -3.83% | 842 |
| Jul 2, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | -0.10% | 109 |
| Jul 1, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | 0.10% | 10,049 |
| Jun 30, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | - | 1,329 |
| Jun 29, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.39% | 1 |
| Jun 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |