Injazzat Real Estate Development Company K.P.S.C. (KWSE:INJAZZAT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1500
+0.0020 (1.35%)
At close: Aug 20, 2026
KWSE:INJAZZAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 7,151 |
| Aug 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.99% | 128,384 |
| Aug 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.31% | 33,736 |
| Aug 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 405,587 |
| Aug 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 139,917 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.67% | 20,717 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 45,656 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 12,978 |
| Aug 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 4,907 |
| Aug 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | 10,007 |
| Aug 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.65% | 32,533 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.00% | 1,020 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 34,167 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 90,407 |
| Aug 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.31% | 239,282 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,400 |
| Jul 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 145,305 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 160,351 |
| Jul 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 21,558 |
| Jul 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.61% | 2,609 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 66,500 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 21,475 |
| Jul 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.31% | 1 |
| Jul 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 3,850 |
| Jul 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 11,153 |
| Jul 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | 5,780 |
| Jul 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 30,016 |
| Jul 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 244,407 |
| Jul 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 40,006 |
| Jul 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.27% | 31,800 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 22,620 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.95% | 178,427 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.28% | 41,501 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 85,185 |
| Jul 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 523,628 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 155,003 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 158,202 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 384,340 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.47% | 485,806 |
| Jun 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,525,692 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 186,454 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 29,646 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 387,706 |
| Jun 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 29,384 |
| Jun 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 310,894 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 116,003 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 142,500 |
| Jun 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 28,402 |
| Jun 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 338,667 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.86% | 79,926 |