Injazzat Real Estate Development Company K.P.S.C. (KWSE:INJAZZAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1690
+0.0010 (0.60%)
At close: Dec 4, 2025
KWSE:INJAZZAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 13,949 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 31,090 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 18,578 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 5,006 |
| Nov 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 15,501 |
| Nov 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.38% | 53,114 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.89% | 10,596 |
| Nov 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 22,823 |
| Nov 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 5,475 |
| Nov 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.41% | 54,173 |
| Nov 20, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -3.49% | 1,513,322 |
| Nov 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 17,344 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.16% | 11,641 |
| Nov 17, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 41,660 |
| Nov 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 26,276 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 220,679 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 28,285 |
| Nov 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.10% | 113,615 |
| Nov 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.23% | 667,810 |
| Nov 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 186,361 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.79% | 764,291 |
| Nov 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.62% | 140,155 |
| Nov 4, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.63% | 661,162 |
| Nov 3, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 492,528 |
| Nov 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.55% | 2,015,739 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.02% | 642,002 |
| Oct 29, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 6.99% | 1,254,907 |
| Oct 28, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.11% | 100,696 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.04% | 354,174 |
| Oct 26, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.03% | 226,729 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.11% | 781,130 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 2,115,290 |
| Oct 21, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 17.39% | 5,630,021 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 161,263 |
| Oct 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 207,213 |
| Oct 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.48% | 369,967 |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 123,715 |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | 222,004 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 249,400 |
| Oct 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 328,416 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 64,945 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 249,856 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 308,388 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.90% | 2,666,471 |
| Oct 5, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.52% | 1,654,642 |
| Oct 2, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -1.81% | 1,337,813 |
| Oct 1, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.49% | 697,575 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -9.95% | 3,912,670 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 7.91% | 2,880,767 |
| Sep 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.50% | 2,963,657 |