Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.732
-0.008 (-0.46%)
At close: Jul 21, 2026
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.77 | 1.77 | 1.71 | 1.73 | 1.73 | -0.40% | 568,591 |
| Jul 20, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.58% | 89,359 |
| Jul 19, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 1.32% | 257 |
| Jul 16, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.87% | 547,755 |
| Jul 15, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -0.63% | 330,587 |
| Jul 14, 2026 | 1.79 | 1.79 | 1.73 | 1.74 | 1.74 | -0.51% | 23,194 |
| Jul 13, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -1.74% | 724,204 |
| Jul 12, 2026 | 1.83 | 1.83 | 1.75 | 1.78 | 1.78 | 0.28% | 853,657 |
| Jul 9, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -0.11% | 160,198 |
| Jul 8, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -1.22% | 92,984 |
| Jul 7, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.27% | 214,313 |
| Jul 6, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.11% | 647,346 |
| Jul 5, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -0.11% | 435,317 |
| Jul 2, 2026 | 1.78 | 1.78 | 1.74 | 1.76 | 1.76 | - | 937,710 |
| Jul 1, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 167,064 |
| Jun 30, 2026 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | 203,184 |
| Jun 29, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 1.59% | 597,078 |
| Jun 28, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -1.23% | 557,596 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.45% | 757,557 |
| Jun 24, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | 0.17% | 60,480 |
| Jun 23, 2026 | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | 0.79% | 584,953 |
| Jun 22, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 587,552 |
| Jun 21, 2026 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.42% | 816,642 |
| Jun 18, 2026 | 1.70 | 1.80 | 1.68 | 1.76 | 1.76 | 3.90% | 739,640 |
| Jun 17, 2026 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 5.41% | 827,451 |
| Jun 15, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -1.47% | 521,263 |
| Jun 14, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | 3.23% | 711,438 |
| Jun 11, 2026 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.86% | 208,849 |
| Jun 10, 2026 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | - | 395,499 |
| Jun 9, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | 0.37% | 101,120 |
| Jun 8, 2026 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -2.79% | 209,985 |
| Jun 7, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | 1.16% | 39,729 |
| Jun 4, 2026 | 1.70 | 1.73 | 1.63 | 1.63 | 1.63 | -3.83% | 346,605 |
| Jun 3, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 132,410 |
| Jun 2, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.67 | -1.74% | 754,879 |
| Jun 1, 2026 | 1.78 | 1.78 | 1.71 | 1.78 | 1.70 | -0.34% | 184,240 |
| May 25, 2026 | 1.78 | 1.80 | 1.77 | 1.79 | 1.70 | 0.34% | 624,704 |
| May 24, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.70 | 4.65% | 721,231 |
| May 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.62 | - | 149,381 |
| May 20, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.62 | 1.19% | 701,330 |
| May 19, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.60 | -0.30% | 277,112 |
| May 18, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.61 | -0.88% | 321,877 |
| May 17, 2026 | 1.62 | 1.70 | 1.60 | 1.70 | 1.62 | 4.94% | 594,979 |
| May 14, 2026 | 1.62 | 1.71 | 1.59 | 1.62 | 1.54 | 1.50% | 613,951 |
| May 13, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.52 | -0.44% | 418,971 |
| May 12, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.53 | -2.43% | 565,126 |
| May 11, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.57 | 1.55% | 471,777 |
| May 10, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.54 | -0.80% | 58,052 |
| May 7, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.55 | -1.87% | 430,536 |
| May 6, 2026 | 1.67 | 1.70 | 1.63 | 1.66 | 1.58 | 2.40% | 410,023 |