Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.189
+0.009 (0.76%)
At close: Oct 20, 2025
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 0.76% | 10,002 |
| Oct 19, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 915 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 14, 2025 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | 0.08% | 101 |
| Oct 13, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.90% | 8,741 |
| Oct 12, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 500 |
| Oct 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | 1 |
| Oct 8, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 29,879 |
| Oct 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 30 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 44 |
| Oct 5, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -3.20% | 20,002 |
| Oct 2, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 10,979 |
| Oct 1, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 410 |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 55 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.33% | 9 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.15% | 4,310 |
| Sep 14, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 346 |
| Sep 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 9, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | - | 1,465 |
| Sep 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 7, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | -0.09% | 18,001 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | 1 |
| Sep 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 1, 2025 | 1.16 | 1.16 | 1.11 | 1.15 | 1.15 | 3.60% | 28,959 |
| Aug 31, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -4.15% | 141 |
| Aug 28, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | 2,899 |
| Aug 27, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Aug 26, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.97% | 5,625 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.09% | 2 |
| Aug 24, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.45% | 538 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 498 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.36% | 70 |
| Aug 19, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 9,220 |
| Aug 18, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -4.17% | 4,282 |
| Aug 17, 2025 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | 2.22% | 4,134 |
| Aug 14, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | -3.02% | 21,102 |
| Aug 13, 2025 | 1.12 | 1.16 | 1.08 | 1.16 | 1.16 | -1.11% | 594 |
| Aug 12, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -0.17% | 102 |
| Aug 11, 2025 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 7.70% | 2,270 |