Kuwait Business Town Real Estate Company - KPSC (KWSE:KBT)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 0.1070
-0.0020 (-1.83%)
At close: Oct 21, 2025
KWSE:KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.83% | 4,615,554 |
| Oct 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,243,889 |
| Oct 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,434,983 |
| Oct 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 9,282,090 |
| Oct 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 9,998,726 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.75% | 6,939,047 |
| Oct 13, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.88% | 19,030,610 |
| Oct 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,507,200 |
| Oct 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 11,734,610 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 28,735,770 |
| Oct 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.68% | 44,597,090 |
| Oct 6, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.67% | 50,191,380 |
| Oct 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.88% | 9,821,150 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 7,816,063 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 6,528,602 |
| Sep 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.91% | 14,349,260 |
| Sep 29, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,671,015 |
| Sep 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 10,971,210 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 6,418,210 |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 6,375,603 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | 6,713,357 |
| Sep 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 5,762,418 |
| Sep 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | 6,581,381 |
| Sep 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | 4,370,962 |
| Sep 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 4,853,867 |
| Sep 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4,658,563 |
| Sep 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 7,059,616 |
| Sep 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 10,178,940 |
| Sep 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,794,847 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.60% | 21,073,950 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 6.73% | 29,164,970 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 1.96% | 13,463,210 |
| Sep 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.99% | 3,675,834 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5,028,800 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 5,355,098 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,146,562 |
| Aug 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 5,890,215 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 4,764,712 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 4,657,603 |
| Aug 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.80% | 21,278,260 |
| Aug 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | 11,671,120 |
| Aug 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | 11,857,920 |
| Aug 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 5,499,508 |
| Aug 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.89% | 3,327,431 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 7,829,042 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 6,575,982 |
| Aug 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,494,554 |
| Aug 14, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 9,525,755 |
| Aug 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,171,962 |
| Aug 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 7,587,559 |