Injazzat Real Estate Development Company K.P.S.C. (KWSE:INJAZZAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1600
+0.0010 (0.63%)
At close: May 25, 2026
KWSE:INJAZZAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 87,357 |
| May 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,726 |
| May 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 85,336 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 13,232 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 217,921 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 6,777 |
| May 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.90% | 157,781 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 148,658 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.18% | 595,974 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 214,129 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 153,310 |
| May 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 178,314 |
| May 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 284,816 |
| May 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.51% | 552,363 |
| May 5, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 295,360 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 173,690 |
| May 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.37% | 71,985 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -4.30% | 792,278 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -0.53% | 208,133 |
| Apr 28, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.89% | 918,835 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.69% | 1,676,879 |
| Apr 26, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.32% | 2,429,712 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 293,973 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.99% | 108,881 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.31% | 127,694 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.71% | 206,370 |
| Apr 19, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.07% | 1,138,341 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.68% | 17,488 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.27% | 21,441 |
| Apr 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.38% | 145,000 |
| Apr 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.68% | 35,145 |
| Apr 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 1 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 36,176 |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.63% | 71,599 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 7,661 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 151,114 |
| Apr 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | 17,291 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | 1.35% | 135,066 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | - | 32,444 |
| Mar 31, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | -0.67% | 416 |
| Mar 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.14 | -0.67% | 8,145 |
| Mar 29, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.14 | 6.38% | 153 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.84% | 1,315 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | 1 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.80% | 502 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.37% | 1,977 |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | 2,066 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.14 | -1.32% | 21,003 |
| Mar 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.95% | 10,503 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | 1 |