Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.731
+0.002 (0.12%)
At close: Dec 4, 2025
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.73 | 1.74 | 1.73 | 1.73 | 1.73 | 0.12% | 799,564 |
| Dec 3, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.52% | 250,939 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 0.75% | 502,214 |
| Dec 1, 2025 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.29% | 348,141 |
| Nov 30, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.46% | 321,251 |
| Nov 27, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.63% | 439,722 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.69% | 301,932 |
| Nov 25, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.69% | 1,123,435 |
| Nov 24, 2025 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | -0.17% | 896,641 |
| Nov 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.06% | 372,137 |
| Nov 20, 2025 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | -0.06% | 618,444 |
| Nov 19, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.23% | 878,638 |
| Nov 18, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.29% | 931,877 |
| Nov 17, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.41% | 367,624 |
| Nov 16, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.53% | 458,812 |
| Nov 13, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.29% | 484,745 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.47% | 786,524 |
| Nov 11, 2025 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.17% | 1,104,819 |
| Nov 10, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.41% | 363,742 |
| Nov 9, 2025 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 0.70% | 647,839 |
| Nov 6, 2025 | 1.65 | 1.74 | 1.65 | 1.72 | 1.72 | 2.76% | 824,727 |
| Nov 5, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -3.25% | 768,529 |
| Nov 4, 2025 | 1.60 | 1.90 | 1.60 | 1.73 | 1.73 | 8.49% | 2,611,413 |
| Nov 3, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 3.11% | 831,073 |
| Nov 2, 2025 | 1.50 | 1.58 | 1.47 | 1.54 | 1.54 | 4.68% | 792,078 |
| Oct 30, 2025 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 4.10% | 362,305 |
| Oct 29, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 0.35% | 309,725 |
| Oct 28, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.64% | 140,648 |
| Oct 27, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -0.28% | 248,504 |
| Oct 26, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.79% | 184,678 |
| Oct 23, 2025 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.57% | 311,873 |
| Oct 22, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.07% | 322,080 |
| Oct 21, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 0.07% | 286,248 |
| Oct 20, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 0.86% | 272,785 |
| Oct 19, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | -0.86% | 75,566 |
| Oct 16, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.68% | 437,189 |
| Oct 15, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -0.35% | 307,485 |
| Oct 14, 2025 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -0.35% | 95,138 |
| Oct 13, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -2.84% | 383,040 |
| Oct 12, 2025 | 1.40 | 1.49 | 1.40 | 1.48 | 1.48 | 4.90% | 414,192 |
| Oct 9, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.36% | 397,402 |
| Oct 8, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -0.43% | 386,312 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 1,107,006 |
| Oct 6, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.93% | 785,710 |
| Oct 5, 2025 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 1.98% | 419,786 |
| Oct 2, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.29% | 261,214 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.38% | 294,301 |
| Sep 30, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 3.37% | 290,890 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | 0.38% | 240,383 |
| Sep 28, 2025 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.71% | 379,791 |