Gulf Insurance Group K.S.C.P. (KWSE:GINS)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.281
-0.051 (-3.83%)
At close: Sep 22, 2026
KWSE:GINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 1.33 | 1.60 | 1.30 | 1.43 | 1.43 | 18.43% | 4,817 |
| Aug 18, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 4.49% | 24,846 |
| Aug 17, 2026 | 1.16 | 1.30 | 1.16 | 1.16 | 1.16 | -4.06% | 867 |
| Aug 16, 2026 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -0.25% | 275 |
| Aug 13, 2026 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | 0.41% | 674 |
| Aug 12, 2026 | 1.21 | 1.30 | 1.21 | 1.21 | 1.21 | -0.25% | 71 |
| Aug 11, 2026 | 1.45 | 1.45 | 1.20 | 1.21 | 1.21 | -20.53% | 8,880 |
| Aug 10, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -5.00% | 6,633 |
| Aug 9, 2026 | 1.59 | 1.75 | 1.59 | 1.60 | 1.60 | -4.36% | 218 |
| Aug 6, 2026 | 1.76 | 1.90 | 1.67 | 1.67 | 1.67 | 4.50% | 826 |
| Aug 5, 2026 | 1.53 | 1.60 | 1.46 | 1.60 | 1.60 | -0.74% | 830 |
| Aug 4, 2026 | 2.57 | 2.57 | 1.45 | 1.61 | 1.61 | -40.41% | 7,294 |
| Aug 3, 2026 | 1.29 | 3.11 | 1.29 | 2.71 | 2.71 | 125.58% | 8,791 |
| Aug 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jul 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 6,732 |
| Jul 29, 2026 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | 4.52% | 20,340 |
| Jul 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 386 |
| Jul 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 1,025 |
| Jul 23, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 14.29% | 11,434 |
| Jul 22, 2026 | 1.10 | 1.16 | 1.00 | 1.05 | 1.05 | -0.10% | 64,144 |
| Jul 21, 2026 | 1.11 | 1.29 | 1.05 | 1.05 | 1.05 | 3.75% | 223 |
| Jul 20, 2026 | 1.01 | 1.17 | 1.01 | 1.01 | 1.01 | -4.43% | 559 |
| Jul 19, 2026 | 1.11 | 1.20 | 1.06 | 1.06 | 1.06 | -9.48% | 371 |
| Jul 16, 2026 | 1.17 | 1.29 | 1.17 | 1.17 | 1.17 | -2.42% | 22,249 |
| Jul 15, 2026 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 2.04% | 5,528 |
| Jul 14, 2026 | 1.31 | 1.31 | 1.18 | 1.18 | 1.18 | -4.85% | 70 |