Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.319
+0.057 (4.52%)
At close: Mar 26, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.39 | 1.39 | 1.25 | 1.32 | 1.32 | 4.52% | 2,203 |
| Mar 25, 2026 | 1.48 | 1.50 | 1.26 | 1.26 | 1.26 | -6.31% | 30,121 |
| Mar 24, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | 4.50% | 501 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.29 | 1.29 | 1.29 | -4.87% | 601 |
| Mar 17, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -9.61% | 600 |
| Mar 16, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.46% | 103 |
| Mar 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 11, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.14% | 6,408 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.36% | 4,000 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.35 | 1.44 | 1.44 | 3.15% | 6,039 |
| Mar 2, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | -2.11% | 12,731 |
| Feb 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.00% | 10 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.40% | 1 |
| Feb 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.79% | 1 |
| Feb 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Feb 18, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.48% | 1,010 |
| Feb 17, 2026 | 1.43 | 1.50 | 1.36 | 1.50 | 1.50 | -0.27% | 22,147 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 15, 2026 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | 7.07% | 3,002 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 0.07% | 6,116 |
| Feb 11, 2026 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 80,999 |
| Feb 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.54% | 1 |
| Feb 9, 2026 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | -0.40% | 11,031 |
| Feb 8, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.20% | 8,097 |
| Feb 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 3, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | - | 67 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jan 29, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,007 |
| Jan 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.94% | 61 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.13% | 1,102 |
| Jan 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 15, 2026 | 1.59 | 1.59 | 1.41 | 1.50 | 1.50 | 2.11% | 13 |
| Jan 14, 2026 | 1.59 | 1.59 | 1.41 | 1.47 | 1.47 | -3.99% | 24,903 |
| Jan 13, 2026 | 1.61 | 1.64 | 1.48 | 1.53 | 1.53 | -1.29% | 1,102 |
| Jan 12, 2026 | 1.58 | 1.59 | 1.42 | 1.55 | 1.55 | 5.95% | 11,773 |
| Jan 11, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | 0.07% | 1,399 |
| Jan 8, 2026 | 1.46 | 1.60 | 1.44 | 1.46 | 1.46 | - | 9,602 |
| Jan 7, 2026 | 1.46 | 1.60 | 1.46 | 1.46 | 1.46 | -3.82% | 17,001 |