Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.320
+0.023 (1.77%)
At close: Aug 5, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.25 | 1.28 | 1.20 | 1.28 | 1.28 | 1.59% | 42,517 |
| Jul 6, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.80% | 5,505 |
| Jul 5, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -3.47% | 2,700 |
| Jul 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.60% | 1 |
| Jul 1, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.16% | 10,403 |
| Jun 30, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.24% | 1,462 |
| Jun 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.92% | 1,000 |
| Jun 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 16 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 24, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | -2.08% | 1,266 |
| Jun 23, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | -0.07% | 3,101 |
| Jun 22, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 3.77% | 10,598 |
| Jun 21, 2026 | 1.30 | 1.30 | 1.22 | 1.30 | 1.30 | 1.56% | 71 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 3,635 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.48% | 37,815 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -4.05% | 18,452 |
| Jun 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 10 |
| Jun 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | 2 |
| Jun 9, 2026 | 1.29 | 1.31 | 1.25 | 1.31 | 1.31 | 0.62% | 6,537 |
| Jun 8, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 7,251 |
| Jun 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 4, 2026 | 1.29 | 1.37 | 1.29 | 1.31 | 1.31 | 0.85% | 86,459 |
| Jun 3, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | -0.08% | 336,003 |
| Jun 2, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 22,000 |
| Jun 1, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 31,540 |
| May 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |