KAMCO Investment Company K.S.C.P. (KWSE:KAMCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1530
+0.0040 (2.68%)
At close: Sep 28, 2025
KWSE:KAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.25% | 1,743,195 |
| Sep 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.91% | 3,129,530 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 527,614 |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 555,465 |
| Sep 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 760,198 |
| Sep 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.64% | 1,380,644 |
| Sep 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 551,844 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 2,653,907 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,497,106 |
| Sep 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 551,012 |
| Sep 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.28% | 339,866 |
| Sep 10, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 1,797,856 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 763,750 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 727,498 |
| Sep 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | 510 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 8,959 |
| Sep 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.35% | 67,112 |
| Sep 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.67% | 26,896 |
| Aug 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 238,474 |
| Aug 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.58% | 83,414 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 29,418 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 17,627 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | 513,886 |
| Aug 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 323,281 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 3,111,248 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 1,593,923 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 2,485,400 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.44% | 1,337,681 |
| Aug 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.23% | 1,736,413 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.41% | 1,632,797 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 4,370,595 |
| Aug 12, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 1,397,670 |
| Aug 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 2,671,178 |
| Aug 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 1,786,894 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.66% | 1,846,636 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 4.46% | 2,643,558 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.26% | 703,607 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 144,500 |
| Aug 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 157,519 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | 1,561,647 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.82% | 3,361,698 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 707,850 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 1,308,936 |
| Jul 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 1,867,485 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 1,565,700 |
| Jul 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.63% | 5,569,322 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 3,157,963 |
| Jul 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 2,121,082 |
| Jul 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.97% | 1,500,962 |
| Jul 17, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.56% | 4,631,462 |