Gulf Insurance Group K.S.C.P. (KWSE:GINS)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.8650
-0.0150 (-1.70%)
At close: Sep 28, 2025
KWSE:GINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | 1.73% | 163 |
| Sep 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 200 |
| Sep 23, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.82% | 3,944 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 21, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | - | 1,251 |
| Sep 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.26% | 450 |
| Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 73 |
| Sep 15, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -4.40% | 932 |
| Sep 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 590 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 9, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 4.55% | 30 |
| Sep 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| Sep 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| 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 | - | - |