Gulf Insurance Group K.S.C.P. (KWSE:GINS)
Kuwait · Delayed Price · Currency is KWD 1.330
0.00 (0.00%)
At close: Nov 1, 2026
KWSE:GINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | -0.60% | 460 |
| Oct 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 26, 2026 | 1.34 | 1.37 | 1.24 | 1.34 | 1.34 | 7.47% | 2,332 |
| Oct 25, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -9.26% | 57 |
| Oct 22, 2026 | 1.28 | 1.37 | 1.28 | 1.37 | 1.37 | 1.70% | 191 |
| Oct 21, 2026 | 1.30 | 1.35 | 1.24 | 1.35 | 1.35 | -1.53% | 52 |
| Oct 20, 2026 | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | 3.47% | 242 |
| Oct 19, 2026 | 1.15 | 1.33 | 1.15 | 1.32 | 1.32 | 9.33% | 9,130 |
| Oct 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.95% | 3 |
| Oct 15, 2026 | 1.29 | 1.41 | 1.16 | 1.27 | 1.27 | 7.97% | 2,436 |
| Oct 14, 2026 | 1.37 | 1.41 | 1.18 | 1.18 | 1.18 | -9.09% | 2,799 |
| Oct 13, 2026 | 1.19 | 1.37 | 1.19 | 1.30 | 1.30 | 4.51% | 9,704 |
| Oct 12, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | - | 484 |
| Oct 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 500 |
| Oct 8, 2026 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | -9.34% | 392 |
| Oct 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | -2.14% | 310 |
| Oct 5, 2026 | 1.35 | 1.40 | 1.28 | 1.40 | 1.40 | -1.41% | 29 |
| Oct 4, 2026 | 1.36 | 1.45 | 1.23 | 1.42 | 1.42 | 4.41% | 323 |
| Oct 1, 2026 | 1.36 | 1.36 | 1.28 | 1.36 | 1.36 | -4.23% | 3,520 |
| Sep 30, 2026 | 1.43 | 1.54 | 1.36 | 1.42 | 1.42 | -0.35% | 22,300 |
| Sep 29, 2026 | 1.54 | 1.59 | 1.43 | 1.43 | 1.43 | 1.57% | 160,398 |
| Sep 28, 2026 | 1.40 | 1.59 | 1.40 | 1.40 | 1.40 | 5.01% | 148,850 |
| Sep 27, 2026 | 1.22 | 1.41 | 1.22 | 1.34 | 1.34 | 4.54% | 1,973 |
| Sep 24, 2026 | 1.22 | 1.42 | 1.22 | 1.28 | 1.28 | 3.82% | 455 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.23 | 1.23 | 1.23 | -3.90% | 112 |
| Sep 22, 2026 | 1.43 | 1.44 | 1.28 | 1.28 | 1.28 | -3.83% | 2,217 |
| Sep 21, 2026 | 1.40 | 1.43 | 1.33 | 1.33 | 1.33 | -4.79% | 278 |
| Sep 20, 2026 | 1.28 | 1.42 | 1.27 | 1.40 | 1.40 | 4.72% | 111 |
| Sep 17, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.57% | 7,069 |
| Sep 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -3.45% | 705 |
| Sep 15, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 4,835 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 50 |
| Sep 13, 2026 | 1.36 | 1.40 | 1.30 | 1.40 | 1.40 | 2.41% | 455 |
| Sep 10, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -4.41% | 179 |
| Sep 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.21% | 50 |
| Sep 8, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.49% | 2,500 |
| Sep 7, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 9.93% | 80 |
| Sep 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 9.60% | 400 |
| Sep 3, 2026 | 1.25 | 1.29 | 1.15 | 1.17 | 1.17 | -10.98% | 5,536 |
| Sep 2, 2026 | 1.38 | 1.43 | 1.31 | 1.31 | 1.31 | -9.59% | 40 |
| Sep 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 31, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 7.41% | 1 |
| Aug 30, 2026 | 1.24 | 1.40 | 1.24 | 1.35 | 1.35 | 3.53% | 3,527 |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 25, 2026 | 1.44 | 1.57 | 1.30 | 1.30 | 1.30 | -14.21% | 3,544 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.82% | 9 |
| Aug 20, 2026 | 1.36 | 1.50 | 1.27 | 1.42 | 1.42 | -0.70% | 1,282 |