KAMCO Investment Company K.S.C.P. (KWSE:KAMCO)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.2060
-0.0120 (-5.50%)
At close: Apr 16, 2026
KWSE:KAMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.50% | 2,169,744 |
| Apr 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.35% | 1,028,440 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.40% | 665,856 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.46% | 340,727 |
| Apr 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 204,763 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | 470,491 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.00% | 1,179,315 |
| Apr 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 347,203 |
| Apr 6, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 1,114,729 |
| Apr 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,015 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | 41,531 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 16,285 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 305,620 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.08% | 294,034 |
| Mar 29, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.03% | 505,794 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 152,923 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.03% | 140,091 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.43% | 335,455 |
| Mar 18, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.55% | 268,457 |
| Mar 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.48% | 34,750 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 26,352 |
| Mar 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 145,846 |
| Mar 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 619,623 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 2,717,196 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.91% | 2,425,080 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 443,504 |
| Mar 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 715,538 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 3,877,997 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -7.93% | 7,169,745 |
| Mar 3, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.94% | 8,851,917 |
| Mar 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.51% | 113,498 |
| Feb 24, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 229,453 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 1,117,437 |
| Feb 22, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.80% | 1,070,678 |
| Feb 19, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 4,519,965 |
| Feb 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 796,921 |
| Feb 17, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.47% | 549,695 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 290,935 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | 314,511 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.91% | 527,052 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.45% | 2,388,418 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -7.69% | 8,763,818 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.74% | 3,163,081 |
| Feb 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 3,799,310 |
| Feb 5, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 3.64% | 1,336,049 |
| Feb 4, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.46% | 1,061,093 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 698,656 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 1,503,042 |
| Feb 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 2,184,284 |
| Jan 29, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.11% | 1,698,968 |