Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.480
-0.050 (-3.27%)
At close: Mar 31, 2026
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.52 | 1.54 | 1.48 | 1.48 | 1.48 | -3.27% | 130,630 |
| Mar 30, 2026 | 1.56 | 1.60 | 1.53 | 1.53 | 1.53 | -1.99% | 120,852 |
| Mar 29, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -1.20% | 110,616 |
| Mar 26, 2026 | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -3.19% | 321,394 |
| Mar 25, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 2.00% | 711,911 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -0.06% | 786,697 |
| Mar 18, 2026 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 3.36% | 921,211 |
| Mar 17, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 1.24% | 175,788 |
| Mar 16, 2026 | 1.60 | 1.63 | 1.52 | 1.53 | 1.53 | -3.95% | 185,090 |
| Mar 15, 2026 | 1.67 | 1.67 | 1.58 | 1.59 | 1.59 | -3.34% | 573,338 |
| Mar 12, 2026 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -1.32% | 478,948 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | - | 863,361 |
| Mar 10, 2026 | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | 1.21% | 537,008 |
| Mar 9, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.40% | 186,438 |
| Mar 8, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.37% | 165,585 |
| Mar 5, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -2.46% | 318,447 |
| Mar 4, 2026 | 1.73 | 1.85 | 1.65 | 1.83 | 1.83 | 5.84% | 312,211 |
| Mar 3, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -3.89% | 231,072 |
| Mar 2, 2026 | 1.81 | 1.90 | 1.76 | 1.80 | 1.80 | -5.51% | 223,512 |
| Feb 24, 2026 | 1.85 | 1.91 | 1.81 | 1.91 | 1.91 | 3.03% | 256,171 |
| Feb 23, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 5.78% | 777,896 |
| Feb 22, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.96% | 34,615 |
| Feb 19, 2026 | 1.84 | 1.84 | 1.77 | 1.78 | 1.78 | -3.15% | 396,829 |
| Feb 18, 2026 | 1.80 | 1.87 | 1.80 | 1.84 | 1.84 | 2.28% | 470,378 |
| Feb 17, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 1.12% | 289,869 |
| Feb 16, 2026 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 2.89% | 471,561 |
| Feb 15, 2026 | 1.73 | 1.82 | 1.69 | 1.73 | 1.73 | 0.29% | 596,495 |
| Feb 12, 2026 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 3.36% | 548,547 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.62 | 1.67 | 1.67 | -1.53% | 582,913 |
| Feb 10, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.74% | 543,375 |
| Feb 9, 2026 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 3.48% | 527,984 |
| Feb 8, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | 2.68% | 452,442 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.56 | 1.57 | 1.57 | -3.51% | 583,307 |
| Feb 4, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.37% | 469,068 |
| Feb 3, 2026 | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -1.15% | 461,595 |
| Feb 2, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.57% | 238,551 |
| Feb 1, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.97% | 685,004 |
| Jan 29, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.53% | 35,313 |
| Jan 28, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.90% | 11,079 |
| Jan 27, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 2.43% | 67,527 |
| Jan 26, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -3.73% | 49,870 |
| Jan 25, 2026 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 0.83% | 10,542 |
| Jan 22, 2026 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | -2.43% | 29,173 |
| Jan 21, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.04% | 96,624 |
| Jan 20, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 1.39% | 24,399 |
| Jan 19, 2026 | 1.56 | 1.60 | 1.51 | 1.51 | 1.51 | -0.46% | 150,919 |
| Jan 15, 2026 | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -2.26% | 13,064 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.40% | 35,852 |
| Jan 13, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.13% | 33,135 |
| Jan 12, 2026 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -1.55% | 38,465 |