Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.320
+0.029 (2.25%)
At close: Sep 17, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | - | 10 |
| Sep 15, 2026 | 1.30 | 1.34 | 1.29 | 1.29 | 1.29 | -0.08% | 2,280 |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 13, 2026 | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | -0.62% | 201 |
| Sep 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 15,000 |
| Sep 9, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 0.78% | 3,700 |
| Sep 8, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -3.95% | 13,403 |
| Sep 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | 2,000 |
| Sep 6, 2026 | 1.34 | 1.34 | 1.25 | 1.34 | 1.34 | 7.18% | 475 |
| Sep 3, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -7.04% | 725 |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 1, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 4.57% | 314 |
| Aug 31, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.73% | 546 |
| Aug 30, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 1,002 |
| Aug 26, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -0.07% | 8,064 |
| Aug 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.04% | 4 |
| Aug 19, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 12, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 10, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 3,000 |
| Aug 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 9 |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | 1 |
| Aug 5, 2026 | 1.30 | 1.37 | 1.30 | 1.32 | 1.32 | 1.77% | 57,583 |
| Aug 4, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | - | 37 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Aug 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 29, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | - | 59 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 7 |
| Jul 27, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | - | 70 |
| Jul 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.08% | 6 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.36% | 5 |
| Jul 21, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | 2.58% | 8 |
| Jul 20, 2026 | 1.16 | 1.30 | 1.10 | 1.20 | 1.20 | 3.89% | 11,120 |
| Jul 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.21% | 150 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 13, 2026 | 1.27 | 1.27 | 1.12 | 1.12 | 1.12 | -14.18% | 36,030 |
| Jul 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.35% | 10 |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 8, 2026 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -0.39% | 77,864 |