Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.091
-0.041 (-3.62%)
At close: Aug 10, 2025
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -7.59% | 591 |
| 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 |
| Aug 10, 2025 | 1.12 | 1.13 | 1.09 | 1.09 | 1.09 | -3.62% | 1,160 |
| Aug 7, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 3.00% | 4,715 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2025 | 1.08 | 1.11 | 1.07 | 1.10 | 1.10 | -0.99% | 14,308 |
| Aug 4, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 1.65% | 10,414 |
| Aug 3, 2025 | 1.14 | 1.14 | 1.03 | 1.09 | 1.09 | -4.21% | 189,471 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 790 |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 2,051 |
| Jul 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 27, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.23% | 1,494 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jul 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jul 21, 2025 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | -0.59% | 6,182 |
| Jul 20, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 4.87% | 5,000 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 15, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | 1.35% | 2,001 |
| Jul 14, 2025 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -4.70% | 8,010 |
| Jul 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jul 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.52% | 80 |
| Jul 9, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.07% | 801 |
| Jul 7, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 51 |
| Jul 6, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 2, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 30,000 |
| Jul 1, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -4.92% | 74,707 |
| Jun 30, 2025 | 1.13 | 1.18 | 1.08 | 1.18 | 1.18 | 4.43% | 12,958 |
| Jun 29, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | -0.18% | 11,358 |
| Jun 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1 |
| Jun 22, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 0.18% | 5,499 |
| Jun 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.18% | 1 |
| Jun 18, 2025 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | -0.09% | 6,631 |
| Jun 17, 2025 | 1.13 | 1.13 | 1.05 | 1.13 | 1.13 | 2.82% | 71,774 |
| Jun 16, 2025 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 1.76% | 28,235 |
| Jun 15, 2025 | 1.08 | 1.13 | 1.08 | 1.08 | 1.08 | -4.34% | 18,776 |
| Jun 12, 2025 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 0.09% | 3,052 |
| Jun 11, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | -0.35% | 1,721 |
| Jun 10, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 222 |
| Jun 4, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 150 |
| Jun 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.27% | 1 |
| Jun 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 1, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.26% | 613 |