Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.500
+0.021 (1.42%)
At close: Dec 28, 2025
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 28, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 1.42% | 4,900 |
| Dec 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.04% | 10 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Dec 22, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -0.07% | 2,057 |
| Dec 21, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 0.14% | 3 |
| Dec 18, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 1.01% | 2,432 |
| Dec 17, 2025 | 1.49 | 1.50 | 1.39 | 1.39 | 1.39 | -1.55% | 5,052 |
| Dec 16, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Dec 15, 2025 | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | 4.51% | 1,022 |
| Dec 14, 2025 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -1.53% | 3,001 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.01% | 2,134 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.34 | 1.39 | 1.39 | -0.07% | 5,011 |
| Dec 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.14% | 5,040 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 5,000 |
| Dec 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 4,080 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 3, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.22% | 18 |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 30, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.22% | 1,010 |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 25, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | 2 |
| Nov 24, 2025 | 1.39 | 1.39 | 1.32 | 1.39 | 1.39 | 2.81% | 10,570 |
| Nov 23, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 9,509 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | 1.52% | 24,464 |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 18, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 3.13% | 5,755 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -8.38% | 6,999 |
| Nov 16, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.50% | 14,802 |
| Nov 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 12, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 0.72% | 5,603 |
| Nov 11, 2025 | 1.39 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 4,751 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.10% | 4,090 |
| Nov 9, 2025 | 1.28 | 1.40 | 1.27 | 1.38 | 1.38 | 8.16% | 8,696 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 5, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | -1.24% | 201 |
| Nov 4, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 0.86% | 1,501 |
| Nov 3, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | -0.85% | 212 |
| Nov 2, 2025 | 1.30 | 1.30 | 1.18 | 1.29 | 1.29 | 8.40% | 5,657 |
| Oct 30, 2025 | 1.25 | 1.30 | 1.19 | 1.19 | 1.19 | -3.17% | 46,253 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 28, 2025 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | -1.36% | 12,941 |
| Oct 27, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 0.97% | 3,001 |
| Oct 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 23, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.16% | 1,337 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.16 | 1.24 | 1.24 | 2.23% | 1,044 |
| Oct 21, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.77% | 17,503 |