Gulf Insurance Group K.S.C.P. (KWSE:GINS)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.600
-0.073 (-4.36%)
At close: Aug 9, 2026
KWSE:GINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -5.00% | 7,458 |
| Jul 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.14% | 100 |
| Jul 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 8, 2026 | 1.30 | 1.32 | 1.19 | 1.19 | 1.19 | -0.67% | 202 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.08% | 169 |
| Jul 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jul 5, 2026 | 1.60 | 1.60 | 1.24 | 1.25 | 1.25 | -25.89% | 231 |
| Jul 2, 2026 | 1.60 | 1.69 | 1.40 | 1.69 | 1.69 | 3.69% | 303 |
| Jul 1, 2026 | 2.00 | 2.00 | 1.63 | 1.63 | 1.63 | -22.48% | 1,006 |
| Jun 30, 2026 | 2.20 | 2.30 | 1.82 | 2.10 | 2.10 | -5.87% | 4,104 |
| Jun 29, 2026 | 1.54 | 2.36 | 1.54 | 2.23 | 2.23 | 59.47% | 7,914 |
| Jun 28, 2026 | 1.05 | 1.53 | 1.05 | 1.40 | 1.40 | 33.37% | 97,589 |
| Jun 25, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 4.90% | 2,500 |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 17,634 |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 6,975 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -12.89% | 71,271 |
| Jun 21, 2026 | 0.88 | 1.15 | 0.81 | 1.15 | 1.15 | 41.73% | 39,050 |
| Jun 18, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.59% | 185 |
| Jun 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.12% | 4,665 |
| Jun 15, 2026 | 0.80 | 0.86 | 0.80 | 0.85 | 0.85 | 6.25% | 23,870 |
| Jun 14, 2026 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | 2.96% | 500 |
| Jun 11, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Jun 10, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.86% | 30 |
| Jun 9, 2026 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -6.20% | 2,244 |
| Jun 8, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | - | 1,005 |
| Jun 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | 6 |
| Jun 4, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Jun 3, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -4.94% | 10,001 |
| Jun 2, 2026 | 0.78 | 0.81 | 0.74 | 0.81 | 0.81 | 4.25% | 10,501 |
| Jun 1, 2026 | 0.83 | 0.88 | 0.78 | 0.78 | 0.78 | -10.69% | 11,173 |