Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.700
+0.020 (1.19%)
At close: May 20, 2026
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.19% | 701,330 |
| May 19, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -0.30% | 277,112 |
| May 18, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.88% | 321,877 |
| May 17, 2026 | 1.62 | 1.70 | 1.60 | 1.70 | 1.70 | 4.94% | 594,979 |
| May 14, 2026 | 1.62 | 1.71 | 1.59 | 1.62 | 1.62 | 1.50% | 613,951 |
| May 13, 2026 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -0.44% | 418,971 |
| May 12, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.43% | 565,126 |
| May 11, 2026 | 1.66 | 1.66 | 1.62 | 1.64 | 1.64 | 1.55% | 471,777 |
| May 10, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.80% | 58,052 |
| May 7, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.87% | 430,536 |
| May 6, 2026 | 1.67 | 1.70 | 1.63 | 1.66 | 1.66 | 2.40% | 410,023 |
| May 5, 2026 | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -3.34% | 646,703 |
| May 4, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.14% | 396,657 |
| May 3, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | - | 448,312 |
| Apr 30, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -2.18% | 59,226 |
| Apr 29, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.37% | 543,584 |
| Apr 28, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -1.12% | 432,190 |
| Apr 27, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.41% | 515,844 |
| Apr 26, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | 1.92% | 387,118 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.67 | 1.67 | 1.67 | -3.25% | 646,225 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.26% | 407,893 |
| Apr 21, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.49% | 342,896 |
| Apr 20, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -0.06% | 363,679 |
| Apr 19, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.71% | 374,703 |
| Apr 16, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 3.12% | 187,872 |
| Apr 15, 2026 | 1.58 | 1.69 | 1.58 | 1.63 | 1.63 | 3.81% | 371,925 |
| Apr 14, 2026 | 1.54 | 1.61 | 1.54 | 1.57 | 1.57 | 2.21% | 587,254 |
| Apr 13, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.12% | 563,686 |
| Apr 12, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.59% | 464,542 |
| Apr 9, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -0.13% | 625,340 |
| Apr 8, 2026 | 1.56 | 1.63 | 1.53 | 1.53 | 1.53 | 1.73% | 409,520 |
| Apr 7, 2026 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | -2.77% | 475,635 |
| Apr 6, 2026 | 1.52 | 1.66 | 1.50 | 1.55 | 1.55 | 1.57% | 574,095 |
| Apr 5, 2026 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 0.73% | 588,023 |
| Apr 2, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 0.13% | 544,015 |
| Apr 1, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | 2.23% | 87,959 |
| 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 |