KAMCO Investment Company K.S.C.P. (KWSE:KAMCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2050
-0.0010 (-0.49%)
At close: Dec 28, 2025
KWSE:KAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.46% | 2,845,236 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.88% | 1,340,142 |
| Dec 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 1,071,489 |
| Dec 28, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.49% | 139,973 |
| Dec 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 892,823 |
| Dec 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 287,746 |
| Dec 23, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 1,663,726 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 1,464,515 |
| Dec 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 202,940 |
| Dec 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.46% | 477,388 |
| Dec 17, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.83% | 1,679,231 |
| Dec 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 1,665,986 |
| Dec 15, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.83% | 1,011,294 |
| Dec 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | 1,757,904 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 2,220,001 |
| Dec 10, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.57% | 9,641,405 |
| Dec 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 7,297,863 |
| Dec 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 3,822,547 |
| Dec 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 3,296,826 |
| Dec 4, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.45% | 6,976,789 |
| Dec 3, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.26% | 9,547,190 |
| Dec 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.96% | 19,287,920 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.57% | 7,569,165 |
| Nov 30, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.16% | 6,394,187 |
| Nov 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 7,047,797 |
| Nov 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 8,967,807 |
| Nov 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 20,400,300 |
| Nov 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 7.34% | 15,502,790 |
| Nov 23, 2025 | 0.21 | 0.21 | 0.17 | 0.18 | 0.18 | -14.49% | 19,444,330 |
| Nov 20, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 8.38% | 16,297,950 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 4.95% | 25,364,750 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.64% | 15,675,130 |
| Nov 17, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.67% | 14,898,410 |
| Nov 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.83% | 1,851,496 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.42% | 2,871,257 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,169,194 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 1,354,097 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 570,005 |
| Nov 9, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 437,548 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 1,218,418 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 1,049,345 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -3.49% | 2,895,758 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.91% | 5,154,480 |
| Nov 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,489,551 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.29% | 1,666,654 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 3,172,266 |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 1,016,174 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 4,080,568 |
| Oct 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 1,028,861 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,539,261 |