Injazzat Real Estate Development Company K.P.S.C. (KWSE:INJAZZAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2000
-0.0120 (-5.66%)
At close: Sep 25, 2025
KWSE:INJAZZAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -5.66% | 732,513 |
| Sep 24, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -3.64% | 5,679,461 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.27% | 4,146,139 |
| Sep 22, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 5.50% | 2,211,606 |
| Sep 21, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 8.70% | 2,351,637 |
| Sep 18, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.10% | 1,021,660 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -1.09% | 2,319,105 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 291,538 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 0.54% | 822,252 |
| Sep 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 1,314,844 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.12% | 681,334 |
| Sep 10, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 0.56% | 1,230,246 |
| Sep 9, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.26% | 1,248,471 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 61,408 |
| Sep 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 21,781 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 28,730 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 283,380 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 49,504 |
| Aug 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.84% | 46,344 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 20,259 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 228,187 |
| Aug 26, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 188,140 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 58,192 |
| Aug 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 102,193 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.50% | 370,481 |
| Aug 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 1,117,696 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 589,446 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.16 | 0.17 | 0.17 | -7.73% | 2,712,480 |
| Aug 17, 2025 | 0.22 | 0.23 | 0.18 | 0.18 | 0.18 | -17.73% | 2,645,900 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 940,163 |
| Aug 13, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.22% | 2,651,210 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 755,254 |
| Aug 11, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -7.76% | 1,053,836 |
| Aug 10, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 12.31% | 3,558,428 |
| Aug 7, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 3.72% | 6,731,860 |
| Aug 6, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 25.33% | 7,027,074 |
| Aug 5, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 4.90% | 5,454,641 |
| Aug 4, 2025 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 23.28% | 4,752,019 |
| Aug 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.69% | 180,453 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 547,883 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 3.64% | 35,000 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 111,006 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 222,492 |
| Jul 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.79% | 185,084 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.97% | 174,401 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.13% | 171,250 |
| Jul 22, 2025 | 0.11 | 0.14 | 0.11 | 0.12 | 0.12 | 14.15% | 2,221,448 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.50% | 166,864 |
| Jul 20, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -9.02% | 1,019,984 |
| Jul 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.93% | 1,679,782 |