Kuwait National Cinema Company (K.P.S.C) (KWSE:KCIN)
Kuwait · Delayed Price · Currency is KWD · Price in KWF 1.320
0.00 (0.00%)
At close: Jun 25, 2026
KWSE:KCIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.08% | 24,726 |
| May 20, 2026 | 1.10 | 1.25 | 1.10 | 1.20 | 1.20 | 4.25% | 10,209 |
| May 19, 2026 | 1.11 | 1.22 | 1.10 | 1.15 | 1.15 | 3.78% | 10,090 |
| May 18, 2026 | 1.29 | 1.29 | 1.07 | 1.11 | 1.11 | -6.33% | 4,550 |
| May 17, 2026 | 1.20 | 1.30 | 1.15 | 1.19 | 1.19 | -1.82% | 3,645 |
| May 14, 2026 | 1.32 | 1.35 | 1.21 | 1.21 | 1.21 | -3.44% | 432 |
| May 13, 2026 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | - | 72 |
| May 12, 2026 | 1.35 | 1.35 | 1.20 | 1.25 | 1.25 | -3.77% | 10,499 |
| May 11, 2026 | 1.22 | 1.35 | 1.20 | 1.30 | 1.30 | 3.92% | 807 |
| May 10, 2026 | 1.29 | 1.36 | 1.25 | 1.25 | 1.25 | -3.33% | 4,001 |
| May 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.00% | 221 |
| May 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 5, 2026 | 1.36 | 1.36 | 1.25 | 1.36 | 1.36 | 7.42% | 111 |
| May 4, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -4.74% | 430 |
| May 3, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -2.28% | 102 |
| Apr 30, 2026 | 1.32 | 1.36 | 1.27 | 1.36 | 1.36 | 4.69% | 4 |
| Apr 29, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -1.44% | 511 |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.46% | 1 |
| Apr 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.59% | 100 |
| Apr 26, 2026 | 1.30 | 1.32 | 1.26 | 1.32 | 1.32 | -0.68% | 7,602 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.24 | 1.33 | 1.33 | -2.56% | 25,135 |
| Apr 22, 2026 | 1.35 | 1.37 | 1.29 | 1.37 | 1.37 | 10.98% | 1,551 |
| Apr 21, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -8.82% | 26,879 |
| Apr 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | 8 |
| Apr 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Apr 16, 2026 | 1.34 | 1.37 | 1.28 | 1.37 | 1.37 | 11.89% | 893 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.17 | 1.22 | 1.22 | -0.73% | 1,113 |
| Apr 14, 2026 | 1.36 | 1.36 | 1.23 | 1.23 | 1.23 | -0.73% | 1,101 |
| Apr 13, 2026 | 1.37 | 1.37 | 1.24 | 1.24 | 1.24 | 1.14% | 4,901 |
| Apr 12, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.22 | 0.08% | 1,202 |