Injazzat Real Estate Development Company K.P.S.C. (KWSE:INJAZZAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1400
-0.0050 (-3.45%)
At close: Feb 24, 2026
KWSE:INJAZZAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 124,978 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 76,541 |
| Feb 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 14,741 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,908 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 213,588 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -2.72% | 248,171 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.55% | 100,323 |
| Feb 15, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -1.28% | 237,305 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.88% | 21,544 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 7.19% | 46,828 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.47% | 411,036 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.60% | 100 |
| Feb 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.07% | 6,212 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.98% | 364 |
| Feb 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.66% | 7,219 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.05% | 23,746 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.80% | 51,474 |
| Feb 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.66% | 1,484 |
| Jan 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 500 |
| Jan 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.49% | 56,281 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.89% | 9,751 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.79% | 53,730 |
| Jan 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,013 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 49,544 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 18,709 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.05% | 27,925 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 7.89% | 68,368 |
| Jan 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.80% | 18,907 |
| Jan 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 79,264 |
| Jan 13, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 7.75% | 165,941 |
| Jan 12, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -8.97% | 389,085 |
| Jan 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 30,356 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 1.31% | 231,692 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.97% | 4,364 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 10,137 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.61% | 15,229 |
| Jan 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 44,675 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,422 |
| Dec 30, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.37% | 100,174 |
| Dec 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.17% | 16,962 |
| Dec 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.72% | 516 |
| Dec 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.35% | 10 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 3,258 |
| Dec 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.33% | 20,315 |
| Dec 22, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.61% | 29,800 |
| Dec 21, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.74% | 272,659 |
| Dec 18, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 6,767 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.68% | 26,559 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 6,402 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 2 |