Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.350
-0.018 (-1.32%)
At close: Aug 6, 2025
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.32% | 474,939 |
| Aug 5, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.81% | 211,410 |
| Aug 4, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.22% | 384,442 |
| Aug 3, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.59% | 187,841 |
| Jul 31, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.22% | 145,253 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -1.95% | 342,531 |
| Jul 29, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.10% | 353,505 |
| Jul 28, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -1.23% | 179,710 |
| Jul 27, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.29% | 145,893 |
| Jul 24, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -0.86% | 1,205,682 |
| Jul 23, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 282,097 |
| Jul 22, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.98% | 267,292 |
| Jul 21, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.10% | 200,487 |
| Jul 20, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 2.04% | 189,690 |
| Jul 17, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.91% | 175,140 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -0.97% | 152,275 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -1.23% | 137,738 |
| Jul 14, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 0.41% | 143,367 |
| Jul 13, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -0.54% | 76,154 |
| Jul 10, 2025 | 1.49 | 1.52 | 1.46 | 1.47 | 1.47 | -1.41% | 290,793 |
| Jul 9, 2025 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 0.07% | 334,213 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 1.85% | 467,814 |
| Jul 7, 2025 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | -1.02% | 262,691 |
| Jul 6, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 2.43% | 187,132 |
| Jul 3, 2025 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | 1.26% | 362,130 |
| Jul 2, 2025 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.20% | 126,331 |
| Jul 1, 2025 | 1.48 | 1.49 | 1.44 | 1.46 | 1.46 | -1.42% | 97,416 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -2.38% | 595,837 |
| Jun 29, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -0.20% | 858,378 |
| Jun 25, 2025 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 1.34% | 1,080,523 |
| Jun 24, 2025 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 9.93% | 2,194,044 |
| Jun 23, 2025 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 822,840 |
| Jun 22, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.37% | 348,890 |
| Jun 19, 2025 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -1.04% | 785,369 |
| Jun 18, 2025 | 1.39 | 1.40 | 1.33 | 1.35 | 1.35 | -2.81% | 813,865 |
| Jun 17, 2025 | 1.39 | 1.43 | 1.36 | 1.39 | 1.39 | 2.81% | 1,646,499 |
| Jun 16, 2025 | 1.31 | 1.41 | 1.31 | 1.35 | 1.35 | 6.72% | 1,194,446 |
| Jun 15, 2025 | 1.47 | 1.47 | 1.27 | 1.27 | 1.27 | -18.39% | 924,378 |
| Jun 12, 2025 | 1.56 | 1.58 | 1.53 | 1.55 | 1.55 | -3.13% | 457,517 |
| Jun 11, 2025 | 1.55 | 1.62 | 1.54 | 1.60 | 1.60 | 3.23% | 1,285,393 |
| Jun 10, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -3.13% | 495,688 |
| Jun 4, 2025 | 1.65 | 1.66 | 1.59 | 1.60 | 1.60 | -1.54% | 683,091 |
| Jun 3, 2025 | 1.65 | 1.77 | 1.62 | 1.63 | 1.63 | - | 1,483,129 |
| Jun 2, 2025 | 1.55 | 1.65 | 1.55 | 1.63 | 1.63 | 5.04% | 1,580,077 |
| Jun 1, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 1.71% | 212,696 |
| May 29, 2025 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.59% | 1,122,943 |
| May 28, 2025 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 3.38% | 1,029,578 |
| May 27, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.14% | 214,416 |
| May 26, 2025 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | -0.93% | 603,310 |
| May 25, 2025 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -1.18% | 784,793 |