Jazeera Airways K.S.C.P. (KWSE:JAZEERA)
Kuwait · Delayed Price · Currency is KWD 1.482
+0.017 (1.16%)
At close: Nov 1, 2026
Jazeera Airways K.S.C.P. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 1.16% | 17,561 |
| Oct 29, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | 0.90% | 315,132 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.83% | 12,355 |
| Oct 27, 2026 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | 0.84% | 621,246 |
| Oct 26, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | 0.42% | 1,456,335 |
| Oct 25, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 2.45% | 133,209 |
| Oct 22, 2026 | 1.41 | 1.42 | 1.34 | 1.39 | 1.39 | -1.21% | 203,324 |
| Oct 21, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -2.84% | 113,650 |
| Oct 20, 2026 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | 0.35% | 24,554 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 40,442 |
| Oct 18, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.62% | 13,166 |
| Oct 15, 2026 | 1.45 | 1.50 | 1.42 | 1.46 | 1.46 | -0.48% | 84,190 |
| Oct 14, 2026 | 1.53 | 1.53 | 1.47 | 1.47 | 1.47 | -2.00% | 67,231 |
| Oct 13, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.70% | 546,910 |
| Oct 12, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -2.87% | 193,695 |
| Oct 11, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.96% | 1,610,112 |
| Oct 8, 2026 | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -1.95% | 953,129 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.02% | 47,982 |
| Oct 6, 2026 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | 0.26% | 27,705 |
| Oct 5, 2026 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -1.94% | 221,277 |
| Oct 4, 2026 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 1.20% | 663,633 |
| Oct 1, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 0.77% | 389,403 |
| Sep 30, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.19% | 59,681 |
| Sep 29, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.19% | 580,470 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 55,578 |
| Sep 27, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.06% | 455,479 |
| Sep 24, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -0.44% | 799,498 |
| Sep 23, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.95% | 250,171 |
| Sep 22, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.31% | 121,568 |
| 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% | 782,393 |
| 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 |