KAMCO Investment Company K.S.C.P. (KWSE:KAMCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2200
+0.0100 (4.76%)
At close: Feb 1, 2026
KWSE:KAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 1,698,968 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.35% | 1,416,008 |
| Jan 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.26% | 2,156,663 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.83% | 2,509,837 |
| Jan 25, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -3.10% | 3,268,326 |
| Jan 22, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.89% | 1,097,945 |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.36% | 1,401,563 |
| Jan 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.38% | 1,322,111 |
| Jan 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.83% | 1,875,936 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 272,550 |
| Jan 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.42% | 1,117,389 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.91% | 6,892,958 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 1,079,048 |
| Jan 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 276,440 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 16,010 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 642,329 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 862,666 |
| Jan 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.97% | 1,036,659 |
| Jan 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.37% | 1,109,240 |
| 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 |