Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.585
-0.005 (-0.31%)
At close: Sep 22, 2026
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 121,082 |
| Sep 20, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.31% | 329,913 |
| Sep 17, 2026 | 1.68 | 1.70 | 1.61 | 1.61 | 1.61 | -4.35% | 1,865,017 |
| Sep 16, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.29% | 777,730 |
| Sep 15, 2026 | 1.70 | 1.77 | 1.68 | 1.70 | 1.70 | -0.06% | 533,168 |
| Sep 14, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 741,200 |
| Sep 13, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.06% | 645,880 |
| Sep 10, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.71% | 70,525 |
| Sep 9, 2026 | 1.68 | 1.72 | 1.66 | 1.70 | 1.70 | 1.01% | 455,233 |
| Sep 8, 2026 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | -0.36% | 975,677 |
| Sep 7, 2026 | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -0.12% | 1,229,645 |
| Sep 6, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.86% | 227,342 |
| Sep 3, 2026 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.89% | 879,985 |
| Sep 2, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -0.65% | 102,801 |
| Sep 1, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.23% | 132,225 |
| Aug 31, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -1.62% | 725,069 |
| Aug 30, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.52% | 1,142,591 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | 2.11% | 278,099 |
| Aug 25, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | -0.58% | 97,102 |
| Aug 24, 2026 | 1.72 | 1.76 | 1.71 | 1.72 | 1.72 | -0.23% | 990,314 |
| Aug 23, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.17% | 299,161 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.04% | 174,125 |
| Aug 19, 2026 | 1.75 | 1.78 | 1.73 | 1.78 | 1.78 | 0.97% | 70,494 |
| Aug 18, 2026 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | 0.17% | 810,523 |
| Aug 17, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -1.84% | 905,935 |
| Aug 16, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.22% | 794,249 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -0.83% | 199,840 |
| Aug 12, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | -0.88% | 259,663 |
| Aug 11, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.42% | 488,241 |
| Aug 10, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | 0.91% | 96,432 |
| Aug 9, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.11% | 283,855 |
| Aug 6, 2026 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.06% | 617,353 |
| Aug 5, 2026 | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 603,539 |
| Aug 4, 2026 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | 0.82% | 277,276 |
| Aug 3, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | 0.82% | 37,114 |
| Aug 2, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 2.84% | 47,669 |
| Jul 30, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -2.65% | 312,056 |
| Jul 29, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 52,640 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -0.94% | 114,208 |
| Jul 27, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -0.99% | 246,333 |
| Jul 26, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.40% | 63,617 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.52% | 620,356 |
| Jul 22, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | 0.40% | 190,846 |
| 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% | 729,204 |